Medeze Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.050 | 7.350 | 7.000 | 7.350 | 7.082 | 2,779,737 |
| 2025-04-21 | 7.350 | 7.400 | 7.050 | 7.050 | 6.793 | 2,113,890 |
| 2025-04-18 | 7.300 | 7.450 | 7.150 | 7.350 | 7.082 | 2,414,464 |
| 2025-04-17 | 6.700 | 7.350 | 6.700 | 7.250 | 6.986 | 4,307,784 |
| 2025-04-16 | 6.400 | 6.750 | 6.350 | 6.700 | 6.456 | 3,135,452 |
| 2025-04-11 | 6.500 | 6.500 | 6.250 | 6.300 | 6.071 | 1,128,781 |
| 2025-04-10 | 6.550 | 6.700 | 6.450 | 6.500 | 6.263 | 3,754,604 |
| 2025-04-09 | 6.300 | 6.450 | 6.000 | 6.250 | 6.022 | 2,959,880 |
| 2025-04-08 | 6.650 | 6.700 | 6.250 | 6.300 | 6.071 | 4,908,527 |
| 2025-04-04 | 7.300 | 7.300 | 6.900 | 6.900 | 6.649 | 3,561,248 |
| 2025-04-03 | 7.350 | 7.400 | 7.250 | 7.300 | 7.034 | 1,408,096 |
| 2025-04-02 | 7.450 | 7.550 | 7.400 | 7.400 | 7.131 | 1,666,804 |
| 2025-04-01 | 7.500 | 7.550 | 7.400 | 7.450 | 7.179 | 3,034,773 |
| 2025-03-31 | 7.300 | 7.550 | 7.250 | 7.350 | 7.082 | 3,864,474 |
| 2025-03-28 | 7.750 | 7.850 | 7.650 | 7.700 | 7.420 | 1,629,263 |
| 2025-03-27 | 8.150 | 8.150 | 7.700 | 7.700 | 7.420 | 8,261,679 |
| 2025-03-26 | 8.150 | 8.300 | 8.100 | 8.100 | 7.805 | 3,201,811 |
| 2025-03-25 | 8.200 | 8.250 | 8.100 | 8.100 | 7.805 | 1,576,822 |
| 2025-03-24 | 8.200 | 8.250 | 8.150 | 8.200 | 7.901 | 1,188,215 |
| 2025-03-21 | 8.300 | 8.300 | 8.150 | 8.200 | 7.901 | 2,576,720 |
| 2025-03-20 | 8.500 | 8.550 | 8.250 | 8.250 | 7.950 | 6,508,019 |
| 2025-03-19 | 8.300 | 8.650 | 8.250 | 8.500 | 8.190 | 10,221,980 |
| 2025-03-18 | 8.400 | 8.500 | 8.300 | 8.300 | 7.998 | 5,438,416 |
| 2025-03-17 | 8.350 | 8.450 | 8.200 | 8.350 | 8.046 | 8,476,657 |
| 2025-03-14 | 8.150 | 8.350 | 8.100 | 8.300 | 7.998 | 4,181,008 |
| 2025-03-13 | 8.200 | 8.250 | 8.100 | 8.100 | 7.805 | 1,945,460 |
| 2025-03-12 | 8.400 | 8.400 | 8.150 | 8.150 | 7.853 | 6,101,540 |
| 2025-03-11 | 8.250 | 8.500 | 8.200 | 8.400 | 8.094 | 6,199,332 |
| 2025-03-10 | 8.400 | 8.600 | 8.250 | 8.300 | 7.998 | 6,963,966 |
| 2025-03-07 | 8.200 | 8.650 | 8.200 | 8.550 | 8.239 | 14,744,040 |
| 2025-03-06 | 8.400 | 8.450 | 8.150 | 8.150 | 7.853 | 5,743,910 |
| 2025-03-05 | 8.300 | 8.400 | 8.050 | 8.350 | 8.046 | 8,470,541 |
| 2025-03-04 | 8.200 | 8.400 | 8.150 | 8.150 | 7.853 | 5,118,521 |
| 2025-03-03 | 8.300 | 8.650 | 8.250 | 8.350 | 8.046 | 14,737,830 |
| 2025-02-28 | 7.900 | 8.150 | 7.850 | 8.100 | 7.805 | 5,039,449 |
| 2025-02-27 | 8.450 | 8.450 | 7.900 | 8.050 | 7.757 | 9,196,892 |
| 2025-02-26 | 8.250 | 8.500 | 8.150 | 8.500 | 8.190 | 7,807,151 |
| 2025-02-25 | 8.450 | 8.550 | 8.150 | 8.150 | 7.853 | 8,695,552 |
| 2025-02-24 | 8.900 | 8.900 | 8.400 | 8.450 | 8.142 | 11,419,870 |
| 2025-02-21 | 8.850 | 9.050 | 8.800 | 8.900 | 8.576 | 12,214,030 |
| 2025-02-20 | 9.000 | 9.150 | 8.750 | 8.750 | 8.431 | 16,623,039 |
| 2025-02-19 | 8.400 | 9.200 | 8.400 | 9.050 | 8.720 | 20,441,820 |
| 2025-02-18 | 8.600 | 8.700 | 8.350 | 8.350 | 8.046 | 8,584,395 |
| 2025-02-17 | 8.000 | 8.600 | 7.950 | 8.550 | 8.239 | 9,593,900 |
| 2025-02-14 | 8.100 | 8.250 | 8.050 | 8.100 | 7.805 | 5,288,567 |
| 2025-02-13 | 8.250 | 8.550 | 8.100 | 8.100 | 7.805 | 13,448,070 |
| 2025-02-11 | 7.950 | 8.350 | 7.900 | 8.250 | 7.950 | 8,963,693 |
| 2025-02-10 | 8.050 | 8.150 | 7.850 | 7.950 | 7.660 | 9,144,108 |
| 2025-02-07 | 7.800 | 8.350 | 7.600 | 8.200 | 7.901 | 20,715,520 |
| 2025-02-06 | 9.100 | 9.200 | 7.800 | 7.850 | 7.564 | 38,184,449 |
| 2025-02-05 | 9.150 | 9.200 | 9.000 | 9.050 | 8.720 | 6,822,888 |
| 2025-02-04 | 9.200 | 9.400 | 9.050 | 9.100 | 8.769 | 12,419,280 |
| 2025-02-03 | 8.950 | 9.200 | 8.300 | 9.100 | 8.769 | 32,295,150 |
| 2025-01-31 | 9.250 | 9.500 | 9.200 | 9.350 | 9.009 | 12,661,550 |
| 2025-01-30 | 9.250 | 9.400 | 9.150 | 9.200 | 8.865 | 15,635,350 |
| 2025-01-29 | 10.300 | 10.500 | 9.350 | 9.350 | 9.009 | 42,504,059 |
| 2025-01-28 | 9.900 | 10.400 | 9.900 | 10.300 | 9.925 | 15,356,800 |
| 2025-01-27 | 10.100 | 10.300 | 9.850 | 9.950 | 9.588 | 20,946,410 |
| 2025-01-24 | 9.950 | 10.500 | 9.850 | 10.200 | 9.829 | 37,721,398 |
| 2025-01-23 | 10.100 | 10.400 | 9.800 | 9.850 | 9.491 | 31,420,551 |
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.