Medeze Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.800 | 6.850 | 6.700 | 6.700 | 6.530 | 592,779 |
| 2025-10-20 | 6.800 | 6.850 | 6.750 | 6.800 | 6.627 | 132,303 |
| 2025-10-17 | 6.800 | 6.900 | 6.750 | 6.800 | 6.627 | 450,921 |
| 2025-10-16 | 7.000 | 7.000 | 6.800 | 6.850 | 6.676 | 801,463 |
| 2025-10-15 | 6.750 | 7.000 | 6.700 | 7.000 | 6.822 | 1,192,126 |
| 2025-10-14 | 6.650 | 6.800 | 6.600 | 6.650 | 6.481 | 816,529 |
| 2025-10-10 | 6.850 | 6.850 | 6.750 | 6.800 | 6.627 | 354,424 |
| 2025-10-09 | 6.800 | 6.900 | 6.750 | 6.900 | 6.724 | 241,083 |
| 2025-10-08 | 6.850 | 6.900 | 6.800 | 6.800 | 6.627 | 254,398 |
| 2025-10-07 | 6.800 | 6.950 | 6.800 | 6.850 | 6.676 | 1,963,064 |
| 2025-10-06 | 6.950 | 7.000 | 6.850 | 6.850 | 6.676 | 413,408 |
| 2025-10-03 | 6.950 | 7.000 | 6.900 | 6.950 | 6.773 | 284,506 |
| 2025-10-02 | 6.950 | 7.000 | 6.950 | 6.950 | 6.773 | 1,256,657 |
| 2025-10-01 | 6.950 | 7.000 | 6.950 | 6.950 | 6.773 | 459,632 |
| 2025-09-30 | 7.100 | 7.150 | 6.950 | 6.950 | 6.773 | 544,833 |
| 2025-09-29 | 6.950 | 7.200 | 6.950 | 7.100 | 6.919 | 887,435 |
| 2025-09-26 | 7.100 | 7.100 | 6.950 | 6.950 | 6.773 | 570,198 |
| 2025-09-25 | 7.050 | 7.100 | 7.000 | 7.050 | 6.871 | 391,307 |
| 2025-09-24 | 6.950 | 7.100 | 6.900 | 7.050 | 6.871 | 646,801 |
| 2025-09-23 | 7.100 | 7.100 | 6.900 | 6.900 | 6.724 | 2,530,959 |
| 2025-09-22 | 7.300 | 7.300 | 7.100 | 7.100 | 6.919 | 1,279,199 |
| 2025-09-19 | 7.250 | 7.350 | 7.250 | 7.250 | 7.066 | 485,739 |
| 2025-09-18 | 7.300 | 7.450 | 7.200 | 7.250 | 7.066 | 3,210,343 |
| 2025-09-17 | 7.250 | 7.350 | 7.200 | 7.250 | 7.066 | 746,249 |
| 2025-09-16 | 7.100 | 7.350 | 7.100 | 7.300 | 7.114 | 1,901,470 |
| 2025-09-15 | 7.200 | 7.200 | 7.050 | 7.100 | 6.919 | 632,815 |
| 2025-09-12 | 7.200 | 7.250 | 7.150 | 7.200 | 7.017 | 477,347 |
| 2025-09-11 | 7.250 | 7.250 | 7.150 | 7.200 | 7.017 | 536,240 |
| 2025-09-10 | 7.300 | 7.300 | 7.150 | 7.200 | 7.017 | 1,175,554 |
| 2025-09-09 | 7.000 | 7.250 | 7.000 | 7.250 | 7.066 | 1,456,220 |
| 2025-09-08 | 7.100 | 7.100 | 6.950 | 7.050 | 6.871 | 804,977 |
| 2025-09-05 | 7.000 | 7.050 | 7.000 | 7.050 | 6.871 | 737,056 |
| 2025-09-04 | 6.950 | 7.050 | 6.900 | 6.900 | 6.724 | 968,660 |
| 2025-09-03 | 6.850 | 7.000 | 6.850 | 6.900 | 6.724 | 484,205 |
| 2025-09-02 | 6.700 | 6.900 | 6.650 | 6.850 | 6.676 | 903,116 |
| 2025-09-01 | 6.700 | 6.750 | 6.650 | 6.650 | 6.481 | 550,451 |
| 2025-08-29 | 6.700 | 6.750 | 6.650 | 6.700 | 6.530 | 480,384 |
| 2025-08-28 | 6.700 | 6.750 | 6.550 | 6.650 | 6.481 | 541,513 |
| 2025-08-27 | 6.700 | 6.750 | 6.650 | 6.650 | 6.481 | 341,825 |
| 2025-08-26 | 6.800 | 6.800 | 6.700 | 6.700 | 6.530 | 382,000 |
| 2025-08-25 | 6.750 | 6.800 | 6.700 | 6.750 | 6.578 | 918,942 |
| 2025-08-22 | 6.900 | 6.900 | 6.750 | 6.750 | 6.578 | 578,443 |
| 2025-08-21 | 6.950 | 6.950 | 6.850 | 6.850 | 6.676 | 429,578 |
| 2025-08-20 | 6.950 | 7.050 | 6.900 | 6.950 | 6.773 | 817,318 |
| 2025-08-19 | 6.800 | 6.950 | 6.800 | 6.850 | 6.676 | 532,091 |
| 2025-08-18 | 6.850 | 6.950 | 6.800 | 6.800 | 6.627 | 628,120 |
| 2025-08-15 | 6.700 | 6.850 | 6.650 | 6.850 | 6.676 | 838,492 |
| 2025-08-14 | 6.900 | 6.950 | 6.650 | 6.650 | 6.481 | 2,532,539 |
| 2025-08-13 | 7.300 | 7.300 | 6.900 | 6.900 | 6.724 | 5,663,029 |
| 2025-08-08 | 7.350 | 7.700 | 7.300 | 7.500 | 7.309 | 3,871,182 |
| 2025-08-07 | 7.650 | 7.800 | 7.400 | 7.400 | 7.212 | 3,662,476 |
| 2025-08-06 | 7.350 | 7.650 | 7.350 | 7.600 | 7.407 | 2,826,268 |
| 2025-08-05 | 7.250 | 7.450 | 7.250 | 7.350 | 7.163 | 1,416,491 |
| 2025-08-04 | 7.300 | 7.300 | 7.100 | 7.200 | 7.017 | 1,585,024 |
| 2025-08-01 | 7.600 | 7.650 | 7.200 | 7.200 | 7.017 | 2,239,441 |
| 2025-07-31 | 7.800 | 7.800 | 7.500 | 7.500 | 7.309 | 2,220,949 |
| 2025-07-30 | 7.500 | 7.800 | 7.400 | 7.700 | 7.504 | 3,018,025 |
| 2025-07-29 | 7.350 | 7.450 | 7.100 | 7.400 | 7.212 | 3,646,846 |
| 2025-07-25 | 7.450 | 7.500 | 7.300 | 7.350 | 7.163 | 1,598,728 |
| 2025-07-24 | 7.500 | 7.650 | 7.350 | 7.400 | 7.212 | 4,218,577 |
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.