Medeze Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.200	6.250	6.150	6.200	6.119	319,407
2026-01-20	6.150	6.250	6.100	6.100	6.021	283,301
2026-01-19	6.100	6.150	6.050	6.100	6.021	148,850
2026-01-16	6.050	6.200	6.050	6.100	6.021	262,314
2026-01-15	6.000	6.150	6.000	6.100	6.021	291,791
2026-01-14	6.200	6.250	6.000	6.050	5.971	500,850
2026-01-13	6.250	6.250	6.200	6.200	6.119	211,452
2026-01-12	6.300	6.300	6.250	6.250	6.169	116,082
2026-01-09	6.300	6.300	6.250	6.250	6.169	216,300
2026-01-08	6.300	6.350	6.250	6.300	6.218	225,854
2026-01-07	6.300	6.350	6.300	6.300	6.218	146,070
2026-01-06	6.400	6.450	6.300	6.300	6.218	338,636
2026-01-05	6.400	6.400	6.350	6.350	6.267	122,064
2025-12-30	6.300	6.350	6.300	6.350	6.267	120,510
2025-12-29	6.350	6.350	6.300	6.300	6.218	98,512
2025-12-26	6.350	6.400	6.300	6.300	6.218	63,250
2025-12-25	6.400	6.400	6.250	6.250	6.169	469,200
2025-12-24	6.450	6.550	6.450	6.450	6.366	442,123
2025-12-23	6.400	6.500	6.300	6.350	6.267	449,401
2025-12-22	6.300	6.400	6.250	6.400	6.317	91,306
2025-12-19	6.250	6.300	6.250	6.250	6.169	117,756
2025-12-18	6.300	6.350	6.300	6.300	6.218	63,099
2025-12-17	6.300	6.400	6.300	6.350	6.267	1,212,000
2025-12-16	6.350	6.450	6.300	6.350	6.267	187,194
2025-12-15	6.450	6.450	6.300	6.400	6.317	198,122
2025-12-12	6.450	6.450	6.300	6.400	6.317	217,866
2025-12-11	6.400	6.450	6.300	6.350	6.267	232,548
2025-12-09	6.400	6.400	6.350	6.350	6.267	87,400
2025-12-08	6.350	6.450	6.300	6.300	6.218	224,605
2025-12-04	6.350	6.400	6.350	6.350	6.267	70,415
2025-12-03	6.350	6.400	6.350	6.350	6.267	116,532
2025-12-02	6.400	6.450	6.350	6.400	6.317	1,200,506
2025-12-01	6.350	6.450	6.350	6.400	6.317	189,028
2025-11-28	6.300	6.450	6.250	6.400	6.317	170,637
2025-11-27	6.400	6.400	6.250	6.250	6.169	167,115
2025-11-26	6.450	6.500	6.350	6.400	6.317	296,700
2025-11-25	6.550	6.550	6.350	6.350	6.267	159,312
2025-11-24	6.250	6.550	6.200	6.350	6.267	685,931
2025-11-21	6.300	6.400	6.250	6.250	6.169	198,221
2025-11-20	6.300	6.500	6.300	6.350	6.188	183,808
2025-11-19	6.350	6.450	6.300	6.300	6.140	2,440,275
2025-11-18	6.250	6.500	6.200	6.300	6.140	718,301
2025-11-17	6.350	6.350	6.250	6.250	6.091	131,722
2025-11-14	6.400	6.400	6.200	6.250	6.091	2,504,060
2025-11-13	6.200	6.500	6.150	6.300	6.140	875,610
2025-11-12	6.300	6.450	6.150	6.250	6.091	3,603,013
2025-11-11	6.500	6.650	6.100	6.250	6.091	2,568,339
2025-11-10	6.750	6.750	6.650	6.650	6.481	370,101
2025-11-07	6.900	6.900	6.750	6.750	6.578	134,654
2025-11-06	6.850	6.900	6.750	6.800	6.627	249,305
2025-11-05	6.800	6.850	6.750	6.800	6.627	179,380
2025-11-04	6.950	6.950	6.800	6.800	6.627	503,746
2025-11-03	6.900	6.950	6.850	6.950	6.773	182,732
2025-10-31	7.100	7.100	6.800	6.900	6.724	622,471
2025-10-30	7.150	7.250	7.050	7.050	6.871	2,304,652
2025-10-29	6.800	7.300	6.750	7.300	7.114	2,715,623
2025-10-28	6.800	6.850	6.700	6.750	6.578	288,001
2025-10-27	6.800	6.900	6.750	6.800	6.627	426,955
2025-10-24	6.750	6.900	6.750	6.800	6.627	396,928
2025-10-22	6.750	6.850	6.700	6.750	6.578	301,916

← NewerPage 4 of 5 · 242 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.