Medeze Group PCL (BKK:MEDEZE)
Thailand
· Delayed Price · Currency is THB 6.25
+0.15 (2.46%)
Last updated: Mar 10, 2026, 10:37 AM ICT
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -3.17% | 1,002,240 |
| Mar 6, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 435,543 |
| Mar 5, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 332,901 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 1,677,063 |
| Mar 2, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 1,632,673 |
| Feb 27, 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 1,100,634 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | 2,320,256 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -2.14% | 995,071 |
| Feb 24, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 604,600 |
| Feb 23, 2026 | 6.90 | 7.05 | 6.75 | 6.90 | 6.90 | - | 1,478,245 |
| Feb 20, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 1,271,216 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.10 | 7.10 | -1.39% | 2,603,130 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 1,564,445 |
| Feb 17, 2026 | 7.30 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 1,394,588 |
| Feb 16, 2026 | 7.00 | 7.30 | 6.85 | 7.25 | 7.25 | 5.84% | 3,830,867 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,627,145 |
| Feb 12, 2026 | 6.30 | 6.95 | 6.30 | 6.85 | 6.85 | 9.60% | 5,231,979 |
| Feb 11, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 290,305 |
| Feb 10, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | - | 272,408 |
| Feb 9, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 2.44% | 572,870 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 123,203 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 179,202 |
| Feb 4, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 328,915 |
| Feb 3, 2026 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | 1.64% | 299,706 |
| Feb 2, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 103,200 |
| Jan 30, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 132,751 |
| Jan 29, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 285,322 |
| Jan 28, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 589,067 |
| Jan 27, 2026 | 6.45 | 6.50 | 6.25 | 6.25 | 6.25 | -2.34% | 317,428 |
| Jan 26, 2026 | 6.10 | 6.50 | 6.05 | 6.40 | 6.40 | 4.07% | 771,048 |
| Jan 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 226,866 |
| Jan 22, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 236,585 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 319,407 |
| Jan 20, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | - | 283,301 |
| Jan 19, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 148,850 |
| Jan 16, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 262,314 |
| Jan 15, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 291,791 |
| Jan 14, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 500,850 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 211,452 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 116,082 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 216,300 |
| Jan 8, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 225,854 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | 146,070 |
| Jan 6, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 338,636 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 122,064 |
| Dec 30, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 120,510 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 98,512 |
| Dec 26, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 63,250 |
| Dec 25, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 469,200 |
| Dec 24, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | 1.57% | 442,123 |
| Dec 23, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 449,401 |
| Dec 22, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 91,306 |
| Dec 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 117,756 |
| Dec 18, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 63,099 |
| Dec 17, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 1,212,000 |
| Dec 16, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 187,194 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | - | 198,122 |
| Dec 12, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 217,866 |
| Dec 11, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | - | 232,548 |
| Dec 9, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 87,400 |
| Dec 8, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 224,605 |
| 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 |