Medeze Group Public Company Limited(TH:MEDEZE)
5.95+0.15 (+2.59%)
TH:MEDEZE
Medeze Group Public Company Limited historical prices
5.95
At close:+0.15 (+2.59%)
Medeze Group Public Company Limited (MEDEZE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | +2.59% | 396,804 | 1.50 |
| Nov 10, 2026 | 5.55 | 5.90 | 5.55 | 5.80 | 5.80 | +3.57% | 293,328 | 1.00 |
| Nov 09, 2026 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -0.89% | 477,861 | 1.68 |
| Nov 06, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 1,207,283 | 4.43 |
| Nov 05, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 0.00% | 82,562 | 0.27 |
| Nov 04, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 383,116 | 1.18 |
| Nov 03, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | +0.83% | 125,742 | 0.36 |
| Nov 02, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.00% | 142,673 | 0.37 |
| Oct 30, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.00% | 203,820 | 0.39 |
| Oct 29, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.00% | 199,210 | 0.38 |
| Oct 28, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 296,400 | 0.57 |
| Oct 27, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | +0.82% | 229,850 | 0.44 |
| Oct 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 155,800 | 0.30 |
| Oct 23, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | +0.82% | 233,921 | 0.45 |
| Oct 21, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.00% | 104,400 | 0.20 |
| Oct 20, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 88,382 | 0.17 |
| Oct 19, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | +0.82% | 234,706 | 0.44 |
| Oct 16, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | +0.83% | 66,937 | 0.13 |
| Oct 14, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.00% | 71,526 | 0.13 |
| Oct 13, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 101,363 | 0.18 |
| Oct 09, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | +0.83% | 184,851 | 0.32 |
| Oct 08, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 88,309 | 0.15 |
| Oct 07, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00% | 139,689 | 0.23 |
| Oct 06, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 155,936 | 0.25 |
| Oct 05, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | +0.82% | 138,902 | 0.22 |
| Oct 02, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.00% | 60,408 | 0.10 |
| Oct 01, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | +0.83% | 332,815 | 0.52 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 289,661 | 0.46 |
| Sep 29, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 293,518 | 0.46 |
| Sep 28, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 446,576 | 0.70 |
| Sep 25, 2026 | 6.15 | 6.40 | 6.10 | 6.25 | 6.25 | +2.46% | 488,556 | 0.76 |
| Sep 24, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 138,400 | 0.21 |
| Sep 23, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | +0.82% | 293,308 | 0.44 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 0.00% | 171,097 | 0.25 |
| Sep 21, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.00% | 498,899 | 0.72 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 297,100 | 0.42 |
| Sep 17, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +1.63% | 231,501 | 0.29 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 596,500 | 0.75 |
| Sep 15, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 497,431 | 0.63 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 525,720 | 0.67 |
| Sep 11, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.00% | 103,900 | 0.13 |
| Sep 10, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 160,926 | 0.20 |
| Sep 09, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.00% | 246,000 | 0.31 |
| Sep 08, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | 0.00% | 255,500 | 0.32 |
| Sep 07, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.00% | 115,100 | 0.14 |
| Sep 04, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 0.00% | 203,205 | 0.26 |
| Sep 03, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | +0.78% | 749,603 | 0.95 |
