Medeze Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.700	6.700	6.550	6.550	6.550	285,323
2026-07-20	6.600	6.700	6.600	6.650	6.650	96,405
2026-07-17	6.700	6.900	6.600	6.600	6.600	1,237,107
2026-07-16	6.600	6.700	6.600	6.650	6.650	240,609
2026-07-15	6.700	6.750	6.550	6.600	6.600	775,943
2026-07-14	6.650	6.800	6.650	6.700	6.700	1,214,403
2026-07-13	6.550	6.750	6.500	6.650	6.650	705,902
2026-07-10	6.650	6.700	6.550	6.600	6.600	982,703
2026-07-09	6.500	6.650	6.450	6.550	6.550	1,170,729
2026-07-08	6.450	6.550	6.350	6.450	6.450	656,701
2026-07-07	6.600	6.600	6.350	6.350	6.350	361,763
2026-07-06	6.500	6.550	6.400	6.500	6.500	353,611
2026-07-03	6.450	6.450	6.400	6.400	6.400	185,300
2026-07-02	6.300	6.400	6.300	6.400	6.400	263,701
2026-07-01	6.500	6.550	6.350	6.350	6.350	752,838
2026-06-30	6.700	6.750	6.500	6.500	6.500	838,025
2026-06-29	6.600	6.800	6.550	6.700	6.700	1,101,466
2026-06-26	6.650	6.700	6.500	6.600	6.600	833,128
2026-06-25	6.500	6.650	6.400	6.600	6.600	829,143
2026-06-24	6.500	6.650	6.300	6.500	6.500	1,504,182
2026-06-23	6.550	6.600	6.400	6.500	6.500	1,106,508
2026-06-22	6.150	6.850	6.150	6.650	6.650	5,855,260
2026-06-19	6.200	6.200	6.150	6.150	6.150	293,018
2026-06-18	6.300	6.300	6.150	6.150	6.150	314,260
2026-06-17	6.100	6.250	6.100	6.250	6.250	608,175
2026-06-16	6.100	6.150	6.050	6.100	6.100	76,008
2026-06-15	6.200	6.250	6.050	6.100	6.100	458,509
2026-06-12	6.100	6.150	6.050	6.100	6.100	413,905
2026-06-11	6.100	6.200	6.100	6.100	6.100	114,100
2026-06-10	6.100	6.150	6.100	6.100	6.100	70,302
2026-06-09	6.050	6.150	6.050	6.100	6.100	166,985
2026-06-08	6.150	6.150	6.050	6.050	6.050	518,175
2026-06-05	6.150	6.200	6.150	6.150	6.150	322,312
2026-06-04	6.200	6.250	6.100	6.150	6.150	754,900
2026-06-02	6.200	6.250	6.150	6.200	6.200	353,303
2026-05-29	6.400	6.400	6.200	6.200	6.200	870,421
2026-05-28	6.200	6.550	6.150	6.350	6.350	1,990,269
2026-05-27	6.150	6.250	6.150	6.200	6.200	210,530
2026-05-26	6.250	6.250	6.150	6.200	6.200	379,901
2026-05-25	6.150	6.250	6.150	6.200	6.200	183,905
2026-05-22	6.150	6.200	6.100	6.100	6.100	141,903
2026-05-21	6.050	6.200	6.050	6.200	6.200	337,114
2026-05-20	6.050	6.150	6.050	6.050	6.050	154,129
2026-05-19	6.050	6.150	6.050	6.050	6.050	120,510
2026-05-18	6.250	6.250	6.050	6.050	6.050	169,712
2026-05-15	6.150	6.200	6.100	6.100	6.100	68,704
2026-05-14	6.000	6.100	6.000	6.100	6.100	251,910
2026-05-13	6.200	6.250	6.000	6.000	6.000	648,302
2026-05-12	6.200	6.300	6.200	6.200	6.200	109,151
2026-05-11	6.150	6.300	6.150	6.250	6.250	321,740
2026-05-08	6.100	6.150	6.100	6.150	6.150	173,203
2026-05-07	6.150	6.200	6.100	6.100	6.100	202,032
2026-05-06	6.100	6.150	6.100	6.150	6.150	179,205
2026-05-05	6.100	6.150	6.050	6.050	6.050	127,319
2026-04-30	6.100	6.200	6.050	6.050	6.050	191,410
2026-04-29	6.150	6.200	6.100	6.150	6.150	329,911
2026-04-28	6.200	6.200	6.150	6.150	6.070	219,112
2026-04-27	6.150	6.250	6.100	6.150	6.070	394,021
2026-04-24	6.200	6.200	6.100	6.100	6.021	118,572
2026-04-23	6.200	6.200	6.150	6.200	6.119	317,671

← NewerPage 2 of 9 · 486 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0800 THB
2025-11-21	0.0800 THB
2025-05-06	0.0800 THB
2024-11-26	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.