Medeze Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.100	6.200	6.100	6.150	6.150	234,706
2026-10-15	6.050	6.150	6.050	6.100	6.100	66,900
2026-10-14	6.050	6.100	6.050	6.050	6.050	71,500
2026-10-12	6.100	6.100	6.050	6.050	6.050	101,300
2026-10-09	6.100	6.100	6.050	6.100	6.100	184,851
2026-10-08	6.100	6.100	6.050	6.050	6.050	88,309
2026-10-07	6.150	6.200	6.100	6.100	6.100	139,689
2026-10-06	6.150	6.150	6.100	6.100	6.100	155,936
2026-10-05	6.200	6.200	6.100	6.150	6.150	138,902
2026-10-02	6.100	6.150	6.100	6.100	6.100	60,408
2026-10-01	6.050	6.150	6.050	6.100	6.100	332,815
2026-09-30	6.200	6.200	6.050	6.050	6.050	289,500
2026-09-29	6.150	6.200	6.100	6.200	6.200	293,500
2026-09-28	6.300	6.300	6.100	6.150	6.150	446,500
2026-09-25	6.150	6.400	6.100	6.250	6.250	488,556
2026-09-24	6.150	6.200	6.100	6.100	6.100	138,400
2026-09-23	6.150	6.150	6.100	6.150	6.150	293,308
2026-09-22	6.150	6.150	6.100	6.100	6.100	171,097
2026-09-21	6.100	6.200	6.050	6.100	6.100	498,899
2026-09-18	6.250	6.250	6.100	6.100	6.100	297,100
2026-09-17	6.150	6.250	6.150	6.250	6.250	231,501
2026-09-16	6.200	6.200	6.100	6.150	6.150	596,500
2026-09-15	6.300	6.300	6.200	6.200	6.200	497,431
2026-09-14	6.400	6.400	6.300	6.300	6.300	525,720
2026-09-11	6.400	6.450	6.350	6.400	6.400	103,900
2026-09-10	6.400	6.450	6.350	6.400	6.400	160,926
2026-09-09	6.450	6.500	6.400	6.450	6.450	246,000
2026-09-08	6.500	6.550	6.400	6.450	6.450	255,500
2026-09-07	6.450	6.500	6.400	6.450	6.450	115,100
2026-09-04	6.500	6.500	6.450	6.450	6.450	203,205
2026-09-03	6.450	6.550	6.400	6.450	6.450	749,603
2026-09-02	6.500	6.500	6.400	6.400	6.400	146,620
2026-09-01	6.550	6.600	6.500	6.500	6.500	214,816
2026-08-31	6.500	6.550	6.500	6.550	6.550	222,715
2026-08-28	6.500	6.550	6.450	6.500	6.500	220,100
2026-08-27	6.450	6.500	6.400	6.450	6.450	81,300
2026-08-26	6.500	6.500	6.400	6.400	6.400	442,614
2026-08-25	6.550	6.550	6.450	6.450	6.450	231,018
2026-08-24	6.500	6.550	6.500	6.500	6.500	92,000
2026-08-21	6.550	6.600	6.450	6.500	6.500	244,507
2026-08-20	6.550	6.600	6.450	6.450	6.450	332,313
2026-08-19	6.500	6.600	6.400	6.550	6.550	562,704
2026-08-18	6.500	6.550	6.450	6.450	6.450	528,203
2026-08-17	6.500	6.550	6.450	6.500	6.500	508,601
2026-08-14	6.450	6.550	6.450	6.500	6.500	473,606
2026-08-13	6.650	6.700	6.450	6.500	6.500	1,987,616
2026-08-11	6.700	6.750	6.600	6.700	6.700	439,957
2026-08-10	7.000	7.050	6.650	6.700	6.700	1,957,450
2026-08-07	7.050	7.100	6.900	6.950	6.950	1,871,318
2026-08-06	7.150	7.150	7.000	7.000	7.000	1,699,859
2026-08-05	7.050	7.100	6.900	7.050	7.050	2,482,315
2026-08-04	6.700	7.200	6.650	7.100	7.100	8,837,910
2026-08-03	6.450	6.650	6.450	6.550	6.550	230,102
2026-07-31	6.500	6.550	6.450	6.450	6.450	246,300
2026-07-30	6.550	6.600	6.450	6.450	6.450	170,000
2026-07-27	6.500	6.650	6.500	6.550	6.550	307,101
2026-07-24	6.450	6.500	6.450	6.450	6.450	133,644
2026-07-23	6.650	6.650	6.450	6.450	6.450	328,721
2026-07-22	6.600	6.600	6.550	6.550	6.550	380,903
2026-07-21	6.700	6.700	6.550	6.550	6.550	285,323

Page 1 of 5 · 241 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.