Medeze Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.150	6.250	6.150	6.150	6.070	127,609
2026-04-21	6.150	6.200	6.050	6.150	6.070	515,253
2026-04-20	6.200	6.200	6.100	6.150	6.070	83,401
2026-04-17	6.150	6.200	6.150	6.150	6.070	72,615
2026-04-16	6.200	6.200	6.100	6.150	6.070	227,516
2026-04-10	6.200	6.200	6.150	6.150	6.070	90,203
2026-04-09	6.200	6.250	6.150	6.150	6.070	105,700
2026-04-08	6.250	6.300	6.200	6.200	6.119	209,601
2026-04-07	6.200	6.250	6.150	6.150	6.070	131,050
2026-04-03	6.350	6.400	6.200	6.200	6.119	316,286
2026-04-02	6.450	6.450	6.300	6.350	6.267	357,816
2026-04-01	6.600	6.600	6.400	6.400	6.317	767,139
2026-03-31	6.150	6.700	6.150	6.700	6.613	542,198
2026-03-30	6.050	6.200	6.050	6.150	6.070	132,914
2026-03-27	6.100	6.250	6.050	6.100	6.021	279,003
2026-03-26	6.200	6.200	6.100	6.100	6.021	156,319
2026-03-25	6.150	6.200	6.100	6.200	6.119	235,700
2026-03-24	6.100	6.150	6.050	6.100	6.021	193,650
2026-03-23	6.150	6.200	6.050	6.100	6.021	769,887
2026-03-20	6.150	6.350	6.150	6.200	6.119	304,810
2026-03-19	6.300	6.300	6.150	6.150	6.070	247,412
2026-03-18	6.250	6.350	6.250	6.300	6.218	337,886
2026-03-17	6.200	6.350	6.200	6.250	6.169	336,668
2026-03-16	6.150	6.250	6.150	6.150	6.070	336,044
2026-03-13	6.200	6.300	6.150	6.200	6.119	237,805
2026-03-12	6.250	6.300	6.150	6.200	6.119	508,434
2026-03-11	6.300	6.400	6.250	6.250	6.169	401,618
2026-03-10	6.200	6.300	6.150	6.300	6.218	165,657
2026-03-09	6.200	6.200	6.050	6.100	6.021	1,002,240
2026-03-06	6.350	6.400	6.300	6.300	6.218	435,543
2026-03-05	6.350	6.400	6.300	6.400	6.317	332,901
2026-03-04	6.500	6.500	6.000	6.250	6.169	1,677,063
2026-03-02	6.600	6.800	6.500	6.500	6.415	1,632,673
2026-02-27	6.650	6.850	6.600	6.700	6.613	1,100,634
2026-02-26	6.900	6.900	6.600	6.600	6.514	2,320,256
2026-02-25	6.800	6.900	6.800	6.850	6.761	995,071
2026-02-24	6.850	7.000	6.800	7.000	6.909	604,600
2026-02-23	6.900	7.050	6.750	6.900	6.810	1,478,245
2026-02-20	7.100	7.100	6.900	6.900	6.810	1,271,216
2026-02-19	7.250	7.300	7.050	7.100	7.008	2,603,130
2026-02-18	7.300	7.300	7.150	7.200	7.106	1,564,445
2026-02-17	7.300	7.350	7.100	7.300	7.205	1,394,588
2026-02-16	7.000	7.300	6.850	7.250	7.156	3,830,867
2026-02-13	6.900	6.950	6.800	6.850	6.761	1,627,145
2026-02-12	6.300	6.950	6.300	6.850	6.761	5,231,979
2026-02-11	6.350	6.350	6.200	6.250	6.169	290,305
2026-02-10	6.300	6.350	6.200	6.300	6.218	272,408
2026-02-09	6.200	6.400	6.200	6.300	6.218	572,870
2026-02-06	6.200	6.200	6.150	6.150	6.070	123,203
2026-02-05	6.150	6.250	6.100	6.200	6.119	179,202
2026-02-04	6.150	6.300	6.100	6.100	6.021	328,915
2026-02-03	6.200	6.350	6.150	6.200	6.119	299,706
2026-02-02	6.150	6.200	6.100	6.100	6.021	103,200
2026-01-30	6.150	6.200	6.100	6.150	6.070	132,751
2026-01-29	6.200	6.200	6.100	6.150	6.070	285,322
2026-01-28	6.350	6.400	6.200	6.200	6.119	589,067
2026-01-27	6.450	6.500	6.250	6.250	6.169	317,428
2026-01-26	6.100	6.500	6.050	6.400	6.317	771,048
2026-01-23	6.150	6.200	6.100	6.150	6.070	226,866
2026-01-22	6.200	6.250	6.100	6.100	6.021	236,585

← NewerPage 3 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.