Medeze Group PCL (BKK:MEDEZE)
Thailand
· Delayed Price · Currency is THB 6.35
0.00 (0.00%)
At close: Dec 4, 2025
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 70,415 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 116,532 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,200,506 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 189,028 |
| Nov 28, 2025 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 2.40% | 170,637 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 167,115 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 296,700 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | - | 159,312 |
| Nov 24, 2025 | 6.25 | 6.55 | 6.20 | 6.35 | 6.35 | 1.60% | 685,931 |
| Nov 21, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 198,221 |
| Nov 20, 2025 | 6.30 | 6.50 | 6.30 | 6.35 | 6.27 | 0.79% | 183,808 |
| Nov 19, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.22 | - | 2,440,275 |
| Nov 18, 2025 | 6.25 | 6.50 | 6.20 | 6.30 | 6.22 | 0.80% | 718,301 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.17 | - | 131,722 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.17 | -0.79% | 2,504,060 |
| Nov 13, 2025 | 6.20 | 6.50 | 6.15 | 6.30 | 6.22 | 0.80% | 875,610 |
| Nov 12, 2025 | 6.30 | 6.45 | 6.15 | 6.25 | 6.17 | - | 3,603,013 |
| Nov 11, 2025 | 6.50 | 6.65 | 6.10 | 6.25 | 6.17 | -6.02% | 2,568,339 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.57 | -1.48% | 370,101 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.66 | -0.74% | 134,654 |
| Nov 6, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.71 | - | 249,305 |
| Nov 5, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.71 | - | 179,380 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.71 | -2.16% | 503,746 |
| Nov 3, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.86 | 0.72% | 182,732 |
| Oct 31, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.81 | -2.13% | 622,471 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 6.96 | -3.42% | 2,304,652 |
| Oct 29, 2025 | 6.80 | 7.30 | 6.75 | 7.30 | 7.21 | 8.15% | 2,715,623 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | 6.66 | -0.74% | 288,001 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.71 | - | 426,955 |
| Oct 24, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.71 | 0.74% | 396,928 |
| Oct 22, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.66 | 0.75% | 301,916 |
| Oct 21, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.62 | -1.47% | 592,779 |
| Oct 20, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.71 | - | 132,303 |
| Oct 17, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.71 | -0.73% | 450,921 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.80 | 6.85 | 6.76 | -2.14% | 801,463 |
| Oct 15, 2025 | 6.75 | 7.00 | 6.70 | 7.00 | 6.91 | 5.26% | 1,192,126 |
| Oct 14, 2025 | 6.65 | 6.80 | 6.60 | 6.65 | 6.57 | -2.21% | 816,529 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.71 | -1.45% | 354,424 |
| Oct 9, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.81 | 1.47% | 241,083 |
| Oct 8, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.71 | -0.73% | 254,398 |
| Oct 7, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | 6.76 | - | 1,963,064 |
| Oct 6, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.76 | -1.44% | 413,408 |
| Oct 3, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.86 | - | 284,506 |
| Oct 2, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.86 | - | 1,256,657 |
| Oct 1, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.86 | - | 459,632 |
| Sep 30, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.86 | -2.11% | 544,833 |
| Sep 29, 2025 | 6.95 | 7.20 | 6.95 | 7.10 | 7.01 | 2.16% | 887,435 |
| Sep 26, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.86 | -1.42% | 570,198 |
| Sep 25, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 6.96 | - | 391,307 |
| Sep 24, 2025 | 6.95 | 7.10 | 6.90 | 7.05 | 6.96 | 2.17% | 646,801 |
| Sep 23, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.81 | -2.82% | 2,530,959 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.01 | -2.07% | 1,279,199 |
| Sep 19, 2025 | 7.25 | 7.35 | 7.25 | 7.25 | 7.16 | - | 485,739 |
| Sep 18, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | 7.16 | - | 3,210,343 |
| Sep 17, 2025 | 7.25 | 7.35 | 7.20 | 7.25 | 7.16 | -0.68% | 746,249 |
| Sep 16, 2025 | 7.10 | 7.35 | 7.10 | 7.30 | 7.21 | 2.82% | 1,901,470 |
| Sep 15, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.01 | -1.39% | 632,815 |
| Sep 12, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.11 | - | 477,347 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.11 | - | 536,240 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.11 | -0.69% | 1,175,554 |
| Sep 9, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.16 | 2.84% | 1,456,220 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 6.96 | - | 804,977 |
| Sep 5, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.96 | 2.17% | 737,056 |
| Sep 4, 2025 | 6.95 | 7.05 | 6.90 | 6.90 | 6.81 | - | 968,660 |
| Sep 3, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.81 | 0.73% | 484,205 |
| Sep 2, 2025 | 6.70 | 6.90 | 6.65 | 6.85 | 6.76 | 3.01% | 903,116 |
| Sep 1, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.57 | -0.75% | 550,451 |
| Aug 29, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.62 | 0.75% | 480,384 |
| Aug 28, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.57 | - | 541,513 |
| Aug 27, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.57 | -0.75% | 341,825 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.62 | -0.74% | 382,000 |
| Aug 25, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.66 | - | 918,942 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.66 | -1.46% | 578,443 |
| Aug 21, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.76 | -1.44% | 429,578 |
| Aug 20, 2025 | 6.95 | 7.05 | 6.90 | 6.95 | 6.86 | 1.46% | 817,318 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | 6.76 | 0.74% | 532,091 |
| Aug 18, 2025 | 6.85 | 6.95 | 6.80 | 6.80 | 6.71 | -0.73% | 628,120 |
| Aug 15, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.76 | 3.01% | 838,492 |
| Aug 14, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | 6.57 | -3.62% | 2,532,539 |
| Aug 13, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.81 | -8.00% | 5,663,029 |
| Aug 8, 2025 | 7.35 | 7.70 | 7.30 | 7.50 | 7.41 | 1.35% | 3,871,182 |
| Aug 7, 2025 | 7.65 | 7.80 | 7.40 | 7.40 | 7.31 | -2.63% | 3,662,476 |
| Aug 6, 2025 | 7.35 | 7.65 | 7.35 | 7.60 | 7.50 | 3.40% | 2,826,268 |
| Aug 5, 2025 | 7.25 | 7.45 | 7.25 | 7.35 | 7.26 | 2.08% | 1,416,491 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.11 | - | 1,585,024 |
| Aug 1, 2025 | 7.60 | 7.65 | 7.20 | 7.20 | 7.11 | -4.00% | 2,239,441 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.41 | -2.60% | 2,220,949 |
| Jul 30, 2025 | 7.50 | 7.80 | 7.40 | 7.70 | 7.60 | 4.05% | 3,018,025 |
| Jul 29, 2025 | 7.35 | 7.45 | 7.10 | 7.40 | 7.31 | 0.68% | 3,646,846 |
| Jul 25, 2025 | 7.45 | 7.50 | 7.30 | 7.35 | 7.26 | -0.68% | 1,598,728 |
| Jul 24, 2025 | 7.50 | 7.65 | 7.35 | 7.40 | 7.31 | -1.99% | 4,218,577 |
| Jul 23, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.45 | 2.03% | 2,028,856 |
| Jul 22, 2025 | 7.75 | 7.80 | 7.30 | 7.40 | 7.31 | -5.13% | 4,280,487 |
| Jul 21, 2025 | 7.85 | 7.95 | 7.80 | 7.80 | 7.70 | 0.65% | 3,255,607 |
| Jul 18, 2025 | 7.65 | 7.95 | 7.55 | 7.75 | 7.65 | 3.33% | 8,185,038 |
| Jul 17, 2025 | 7.40 | 7.65 | 7.40 | 7.50 | 7.41 | 1.35% | 3,712,425 |
| Jul 16, 2025 | 7.40 | 7.65 | 7.30 | 7.40 | 7.31 | - | 4,391,677 |
| Jul 15, 2025 | 7.45 | 7.50 | 7.30 | 7.40 | 7.31 | -0.67% | 2,731,568 |
| Jul 14, 2025 | 7.25 | 7.50 | 7.25 | 7.45 | 7.36 | 4.20% | 4,286,081 |
| Jul 11, 2025 | 6.90 | 7.20 | 6.80 | 7.15 | 7.06 | 5.15% | 3,929,369 |