Medeze Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.300 | 10.200 | 9.250 | 10.200 | 9.829 | 41,393,008 |
| 2025-01-21 | 9.300 | 9.450 | 9.200 | 9.250 | 8.913 | 9,959,147 |
| 2025-01-20 | 8.950 | 9.400 | 8.950 | 9.300 | 8.961 | 19,100,320 |
| 2025-01-17 | 9.000 | 9.250 | 9.000 | 9.000 | 8.672 | 14,867,550 |
| 2025-01-16 | 9.450 | 9.500 | 8.900 | 9.000 | 8.672 | 25,671,090 |
| 2025-01-15 | 9.350 | 9.450 | 9.200 | 9.350 | 9.009 | 21,309,449 |
| 2025-01-14 | 10.000 | 10.500 | 9.350 | 9.350 | 9.009 | 77,875,422 |
| 2025-01-13 | 9.300 | 9.400 | 8.850 | 9.100 | 8.769 | 15,923,440 |
| 2025-01-10 | 9.100 | 9.500 | 9.000 | 9.450 | 9.106 | 21,002,670 |
| 2025-01-09 | 9.350 | 9.600 | 8.950 | 9.150 | 8.817 | 35,625,441 |
| 2025-01-08 | 9.850 | 10.000 | 9.250 | 9.350 | 9.009 | 35,641,801 |
| 2025-01-07 | 9.900 | 10.000 | 9.650 | 9.900 | 9.539 | 29,411,641 |
| 2025-01-06 | 8.950 | 10.200 | 8.950 | 10.000 | 9.636 | 62,291,312 |
| 2025-01-03 | 9.000 | 9.300 | 8.850 | 8.950 | 8.624 | 22,457,920 |
| 2025-01-02 | 9.150 | 9.700 | 8.900 | 9.000 | 8.672 | 56,733,449 |
| 2024-12-30 | 7.400 | 9.250 | 7.400 | 8.900 | 8.576 | 52,006,848 |
| 2024-12-27 | 7.300 | 7.350 | 7.150 | 7.200 | 6.938 | 1,584,158 |
| 2024-12-26 | 7.300 | 7.450 | 7.250 | 7.300 | 7.034 | 4,479,329 |
| 2024-12-25 | 7.050 | 7.250 | 7.000 | 7.200 | 6.938 | 3,002,302 |
| 2024-12-24 | 7.000 | 7.100 | 6.900 | 7.050 | 6.793 | 2,262,702 |
| 2024-12-23 | 6.750 | 6.950 | 6.750 | 6.900 | 6.649 | 7,543,859 |
| 2024-12-20 | 6.900 | 6.900 | 6.700 | 6.700 | 6.456 | 1,732,652 |
| 2024-12-19 | 7.000 | 7.100 | 6.700 | 6.800 | 6.552 | 3,722,680 |
| 2024-12-18 | 7.050 | 7.150 | 6.600 | 7.000 | 6.745 | 9,908,482 |
| 2024-12-17 | 7.850 | 7.850 | 6.950 | 7.000 | 6.745 | 8,296,931 |
| 2024-12-16 | 7.900 | 7.900 | 7.750 | 7.750 | 7.468 | 1,699,271 |
| 2024-12-13 | 7.850 | 7.900 | 7.750 | 7.800 | 7.516 | 2,864,456 |
| 2024-12-12 | 8.000 | 8.050 | 7.850 | 7.850 | 7.564 | 4,529,002 |
| 2024-12-11 | 7.800 | 8.050 | 7.700 | 8.000 | 7.709 | 4,991,537 |
| 2024-12-09 | 7.900 | 7.900 | 7.700 | 7.800 | 7.516 | 6,054,445 |
| 2024-12-06 | 8.000 | 8.100 | 7.850 | 7.900 | 7.612 | 5,446,896 |
| 2024-12-04 | 7.950 | 8.050 | 7.800 | 7.950 | 7.660 | 8,038,993 |
| 2024-12-03 | 8.050 | 8.450 | 7.800 | 7.900 | 7.612 | 34,912,859 |
| 2024-12-02 | 7.750 | 7.950 | 7.700 | 7.850 | 7.564 | 6,200,165 |
| 2024-11-29 | 7.800 | 7.850 | 7.700 | 7.750 | 7.468 | 2,050,665 |
| 2024-11-28 | 7.750 | 7.900 | 7.650 | 7.850 | 7.564 | 2,735,144 |
| 2024-11-27 | 7.800 | 7.800 | 7.650 | 7.700 | 7.420 | 3,306,372 |
| 2024-11-26 | 7.700 | 7.850 | 7.650 | 7.800 | 7.516 | 1,782,171 |
| 2024-11-25 | 8.050 | 8.050 | 7.750 | 7.750 | 7.391 | 5,539,057 |
| 2024-11-22 | 8.100 | 8.200 | 8.000 | 8.000 | 7.629 | 6,244,713 |
| 2024-11-21 | 7.850 | 8.200 | 7.800 | 8.050 | 7.677 | 6,884,936 |
| 2024-11-20 | 7.750 | 8.050 | 7.700 | 7.900 | 7.534 | 6,878,517 |
| 2024-11-19 | 7.750 | 8.000 | 7.700 | 7.750 | 7.391 | 4,383,349 |
| 2024-11-18 | 7.700 | 7.800 | 7.650 | 7.700 | 7.343 | 1,744,691 |
| 2024-11-15 | 8.100 | 8.150 | 7.600 | 7.650 | 7.295 | 9,575,215 |
| 2024-11-14 | 8.100 | 8.350 | 8.050 | 8.100 | 7.724 | 6,252,269 |
| 2024-11-13 | 8.100 | 8.200 | 7.800 | 8.200 | 7.820 | 12,035,270 |
| 2024-11-12 | 8.100 | 8.250 | 7.850 | 7.850 | 7.486 | 6,632,553 |
| 2024-11-11 | 8.350 | 8.550 | 8.050 | 8.100 | 7.724 | 7,788,985 |
| 2024-11-08 | 8.150 | 8.700 | 8.100 | 8.400 | 8.011 | 14,053,240 |
| 2024-11-07 | 8.550 | 8.550 | 7.450 | 8.050 | 7.677 | 27,103,949 |
| 2024-11-06 | 9.100 | 9.100 | 8.350 | 8.450 | 8.058 | 14,539,770 |
| 2024-11-05 | 9.100 | 9.250 | 9.050 | 9.100 | 8.678 | 11,754,450 |
| 2024-11-04 | 9.100 | 9.200 | 8.800 | 9.000 | 8.583 | 19,639,279 |
| 2024-11-01 | 8.750 | 9.000 | 8.300 | 8.800 | 8.392 | 44,075,168 |
| 2024-10-31 | 10.000 | 10.100 | 8.850 | 8.850 | 8.440 | 53,494,840 |
| 2024-10-30 | 10.100 | 10.400 | 9.950 | 10.000 | 9.536 | 16,253,030 |
| 2024-10-29 | 10.200 | 10.400 | 10.000 | 10.100 | 9.632 | 7,731,278 |
| 2024-10-28 | 10.200 | 10.300 | 10.000 | 10.000 | 9.536 | 7,825,507 |
| 2024-10-25 | 9.950 | 10.600 | 9.900 | 10.300 | 9.822 | 25,635,600 |
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.