Medeze Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.400 | 7.650 | 7.400 | 7.550 | 7.358 | 2,028,856 |
| 2025-07-22 | 7.750 | 7.800 | 7.300 | 7.400 | 7.212 | 4,280,487 |
| 2025-07-21 | 7.850 | 7.950 | 7.800 | 7.800 | 7.602 | 3,255,607 |
| 2025-07-18 | 7.650 | 7.950 | 7.550 | 7.750 | 7.553 | 8,185,038 |
| 2025-07-17 | 7.400 | 7.650 | 7.400 | 7.500 | 7.309 | 3,712,425 |
| 2025-07-16 | 7.400 | 7.650 | 7.300 | 7.400 | 7.212 | 4,391,677 |
| 2025-07-15 | 7.450 | 7.500 | 7.300 | 7.400 | 7.212 | 2,731,568 |
| 2025-07-14 | 7.250 | 7.500 | 7.250 | 7.450 | 7.261 | 4,286,081 |
| 2025-07-11 | 6.900 | 7.200 | 6.800 | 7.150 | 6.968 | 3,929,369 |
| 2025-07-09 | 6.700 | 6.850 | 6.600 | 6.800 | 6.627 | 946,860 |
| 2025-07-08 | 6.550 | 6.850 | 6.550 | 6.700 | 6.530 | 815,742 |
| 2025-07-07 | 6.750 | 6.750 | 6.600 | 6.650 | 6.481 | 710,939 |
| 2025-07-04 | 6.850 | 7.000 | 6.700 | 6.750 | 6.578 | 1,392,110 |
| 2025-07-03 | 6.800 | 6.950 | 6.650 | 6.900 | 6.724 | 1,414,815 |
| 2025-07-02 | 6.600 | 6.800 | 6.600 | 6.750 | 6.578 | 770,954 |
| 2025-07-01 | 6.400 | 6.650 | 6.350 | 6.650 | 6.481 | 894,592 |
| 2025-06-30 | 6.450 | 6.450 | 6.350 | 6.400 | 6.237 | 421,244 |
| 2025-06-27 | 6.500 | 6.550 | 6.300 | 6.350 | 6.188 | 1,042,647 |
| 2025-06-26 | 6.350 | 6.700 | 6.300 | 6.550 | 6.383 | 1,796,993 |
| 2025-06-25 | 6.400 | 6.400 | 6.250 | 6.350 | 6.188 | 583,196 |
| 2025-06-24 | 6.200 | 6.500 | 6.200 | 6.450 | 6.286 | 2,085,540 |
| 2025-06-23 | 6.650 | 6.800 | 5.750 | 6.200 | 6.042 | 6,792,711 |
| 2025-06-20 | 6.700 | 6.750 | 6.650 | 6.750 | 6.578 | 644,754 |
| 2025-06-19 | 6.650 | 6.750 | 6.500 | 6.600 | 6.432 | 1,691,031 |
| 2025-06-18 | 7.000 | 7.200 | 6.700 | 6.700 | 6.530 | 3,824,565 |
| 2025-06-17 | 6.950 | 7.100 | 6.950 | 7.000 | 6.822 | 1,079,768 |
| 2025-06-16 | 7.150 | 7.200 | 6.900 | 6.900 | 6.724 | 1,738,725 |
| 2025-06-13 | 6.850 | 7.150 | 6.800 | 7.100 | 6.919 | 3,346,010 |
| 2025-06-12 | 6.750 | 7.050 | 6.650 | 6.900 | 6.724 | 2,755,765 |
| 2025-06-11 | 6.700 | 6.750 | 6.650 | 6.700 | 6.530 | 191,210 |
| 2025-06-10 | 6.600 | 6.750 | 6.600 | 6.750 | 6.578 | 284,447 |
| 2025-06-09 | 6.650 | 6.750 | 6.600 | 6.600 | 6.432 | 588,507 |
| 2025-06-06 | 6.850 | 6.850 | 6.650 | 6.650 | 6.481 | 625,916 |
| 2025-06-05 | 6.800 | 6.900 | 6.800 | 6.800 | 6.627 | 633,343 |
| 2025-06-04 | 6.850 | 7.000 | 6.700 | 6.800 | 6.627 | 2,873,192 |
| 2025-05-30 | 6.600 | 6.850 | 6.550 | 6.700 | 6.530 | 905,600 |
| 2025-05-29 | 6.500 | 6.700 | 6.500 | 6.650 | 6.481 | 856,851 |
| 2025-05-28 | 6.500 | 6.600 | 6.450 | 6.450 | 6.286 | 285,646 |
| 2025-05-27 | 6.500 | 6.550 | 6.400 | 6.450 | 6.286 | 923,082 |
| 2025-05-26 | 6.600 | 6.600 | 6.450 | 6.500 | 6.335 | 547,437 |
| 2025-05-23 | 6.550 | 6.650 | 6.550 | 6.550 | 6.383 | 805,204 |
| 2025-05-22 | 6.800 | 6.850 | 6.450 | 6.500 | 6.335 | 2,273,723 |
| 2025-05-21 | 7.000 | 7.100 | 6.750 | 6.800 | 6.627 | 1,077,459 |
| 2025-05-20 | 6.900 | 7.050 | 6.850 | 6.950 | 6.773 | 1,922,098 |
| 2025-05-19 | 6.750 | 6.900 | 6.750 | 6.850 | 6.676 | 437,400 |
| 2025-05-16 | 7.000 | 7.000 | 6.750 | 6.750 | 6.578 | 1,026,049 |
| 2025-05-15 | 7.050 | 7.100 | 6.750 | 6.750 | 6.578 | 2,502,769 |
| 2025-05-14 | 7.400 | 7.400 | 7.100 | 7.100 | 6.919 | 2,690,239 |
| 2025-05-13 | 7.450 | 7.600 | 7.350 | 7.450 | 7.261 | 2,944,963 |
| 2025-05-09 | 7.350 | 7.350 | 7.100 | 7.250 | 7.066 | 1,119,890 |
| 2025-05-08 | 7.500 | 7.500 | 7.250 | 7.300 | 7.114 | 903,431 |
| 2025-05-07 | 7.100 | 7.450 | 7.100 | 7.450 | 7.261 | 1,915,962 |
| 2025-05-06 | 7.200 | 7.200 | 7.050 | 7.100 | 6.919 | 860,662 |
| 2025-05-02 | 7.500 | 7.550 | 7.250 | 7.250 | 6.986 | 1,956,138 |
| 2025-04-30 | 7.500 | 7.550 | 7.400 | 7.400 | 7.131 | 990,475 |
| 2025-04-29 | 7.550 | 7.600 | 7.400 | 7.500 | 7.227 | 1,321,935 |
| 2025-04-28 | 7.550 | 7.800 | 7.500 | 7.550 | 7.275 | 3,568,663 |
| 2025-04-25 | 7.350 | 7.600 | 7.300 | 7.500 | 7.227 | 3,269,843 |
| 2025-04-24 | 7.500 | 7.500 | 7.300 | 7.300 | 7.034 | 1,486,718 |
| 2025-04-23 | 7.350 | 7.600 | 7.300 | 7.500 | 7.227 | 2,751,945 |
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.