Medeze Group PCL (BKK:MEDEZE)
Thailand
· Delayed Price · Currency is THB 6.15
0.00 (0.00%)
Last updated: Apr 29, 2026, 12:24 PM ICT
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | - | 219,112 |
| Apr 27, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.07 | 0.82% | 394,021 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.02 | -1.61% | 118,572 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.12 | 0.81% | 317,671 |
| Apr 22, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.07 | - | 127,609 |
| Apr 21, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.07 | - | 515,253 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | - | 83,401 |
| Apr 17, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.07 | - | 72,615 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | - | 227,516 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | - | 90,203 |
| Apr 9, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 105,700 |
| Apr 8, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.12 | 0.81% | 209,601 |
| Apr 7, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 131,050 |
| Apr 3, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.12 | -2.36% | 316,286 |
| Apr 2, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.27 | -0.78% | 357,816 |
| Apr 1, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.32 | -4.48% | 767,139 |
| Mar 31, 2026 | 6.15 | 6.70 | 6.15 | 6.70 | 6.61 | 8.94% | 542,198 |
| Mar 30, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.07 | 0.82% | 132,914 |
| Mar 27, 2026 | 6.10 | 6.25 | 6.05 | 6.10 | 6.02 | - | 279,003 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.02 | -1.61% | 156,319 |
| Mar 25, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.12 | 1.64% | 235,700 |
| Mar 24, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.02 | - | 193,650 |
| Mar 23, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.02 | -1.61% | 769,887 |
| Mar 20, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.12 | 0.81% | 304,810 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.07 | -2.38% | 247,412 |
| Mar 18, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.22 | 0.80% | 337,886 |
| Mar 17, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.17 | 1.63% | 336,668 |
| Mar 16, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 336,044 |
| Mar 13, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.12 | - | 237,805 |
| Mar 12, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.12 | -0.80% | 508,434 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.17 | -0.79% | 401,618 |
| Mar 10, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.22 | 3.28% | 165,657 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.02 | -3.17% | 1,002,240 |
| Mar 6, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.22 | -1.56% | 435,543 |
| Mar 5, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.32 | 2.40% | 332,901 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.17 | -3.85% | 1,677,063 |
| Mar 2, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.42 | -2.99% | 1,632,673 |
| Feb 27, 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 6.61 | 1.52% | 1,100,634 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.51 | -3.65% | 2,320,256 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.76 | -2.14% | 995,071 |
| Feb 24, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 6.91 | 1.45% | 604,600 |
| Feb 23, 2026 | 6.90 | 7.05 | 6.75 | 6.90 | 6.81 | - | 1,478,245 |
| Feb 20, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.81 | -2.82% | 1,271,216 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.10 | 7.01 | -1.39% | 2,603,130 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.11 | -1.37% | 1,564,445 |
| Feb 17, 2026 | 7.30 | 7.35 | 7.10 | 7.30 | 7.21 | 0.69% | 1,394,588 |
| Feb 16, 2026 | 7.00 | 7.30 | 6.85 | 7.25 | 7.16 | 5.84% | 3,830,867 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.76 | - | 1,627,145 |
| Feb 12, 2026 | 6.30 | 6.95 | 6.30 | 6.85 | 6.76 | 9.60% | 5,231,979 |
| Feb 11, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.17 | -0.79% | 290,305 |
| Feb 10, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.22 | - | 272,408 |
| Feb 9, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.22 | 2.44% | 572,870 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | -0.81% | 123,203 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.12 | 1.64% | 179,202 |
| Feb 4, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.02 | -1.61% | 328,915 |
| Feb 3, 2026 | 6.20 | 6.35 | 6.15 | 6.20 | 6.12 | 1.64% | 299,706 |
| Feb 2, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.02 | -0.81% | 103,200 |
| Jan 30, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.07 | - | 132,751 |
| Jan 29, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | -0.81% | 285,322 |
| Jan 28, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.12 | -0.80% | 589,067 |
| Jan 27, 2026 | 6.45 | 6.50 | 6.25 | 6.25 | 6.17 | -2.34% | 317,428 |
| Jan 26, 2026 | 6.10 | 6.50 | 6.05 | 6.40 | 6.32 | 4.07% | 771,048 |
| Jan 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.07 | 0.82% | 226,866 |
| Jan 22, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.02 | -1.61% | 236,585 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.12 | 1.64% | 319,407 |
| Jan 20, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.02 | - | 283,301 |
| Jan 19, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.02 | - | 148,850 |
| Jan 16, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.02 | - | 262,314 |
| Jan 15, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.02 | 0.83% | 291,791 |
| Jan 14, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 5.97 | -2.42% | 500,850 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.12 | -0.80% | 211,452 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.17 | - | 116,082 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.17 | -0.79% | 216,300 |
| Jan 8, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.22 | - | 225,854 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.22 | - | 146,070 |
| Jan 6, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.22 | -0.79% | 338,636 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.27 | - | 122,064 |
| Dec 30, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.27 | 0.79% | 120,510 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.22 | - | 98,512 |
| Dec 26, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.22 | 0.80% | 63,250 |
| Dec 25, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.17 | -3.10% | 469,200 |
| Dec 24, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.37 | 1.57% | 442,123 |
| Dec 23, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.27 | -0.78% | 449,401 |
| Dec 22, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.32 | 2.40% | 91,306 |
| Dec 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.17 | -0.79% | 117,756 |
| Dec 18, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.22 | -0.79% | 63,099 |
| Dec 17, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.27 | - | 1,212,000 |
| Dec 16, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.27 | -0.78% | 187,194 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.32 | - | 198,122 |
| Dec 12, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.32 | 0.79% | 217,866 |
| Dec 11, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.27 | - | 232,548 |
| Dec 9, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.27 | 0.79% | 87,400 |
| Dec 8, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.22 | -0.79% | 224,605 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.27 | - | 70,415 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.27 | -0.78% | 116,532 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.32 | - | 1,200,506 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.32 | - | 189,028 |
| Nov 28, 2025 | 6.30 | 6.45 | 6.25 | 6.40 | 6.32 | 2.40% | 170,637 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.17 | -2.34% | 167,115 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.32 | 0.79% | 296,700 |