SET · MEDEZE · stock
Medeze Group Public Company Limited (MEDEZE) stock price history
Every SET trading session of Medeze Group Public Company Limited from Oct 15, 2024 to Nov 13, 2026: 507 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEDEZE adjusted close, 2024 to 2026
- THB 11.64
- All time high, 2024
- THB 7.25
- 52 week high, THB 5.50 low
- 507
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MEDEZE key facts
- Medeze Group Public Company Limited (MEDEZE) closed at THB 5.70 on Nov 13, 2026 on SET.
- MEDEZE's all time high close is THB 11.64, set on Oct 17, 2024; its all time low close is THB 5.55 on Nov 9, 2026.
- MEDEZE's 52 week range is THB 5.50 to THB 7.25.
- MEDEZE returned -7.2% over the year to Nov 13, 2026.
- Since Oct 15, 2024 MEDEZE returned -47%, -26.1% a year compounded.
- MEDEZE's deepest drawdown was -52.3% from Oct 17, 2024 to Nov 9, 2026.
- DataCedar holds 507 daily sessions of MEDEZE history from Oct 15, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEDEZE price chart, 2024 to 2026
MEDEZE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -12.3% |
| 6 months | -5.0% |
| Year to date | -9.1% |
| 1 year | -7.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 15, 2024 | -46.6% |
| Compound annual growth, 2.1 years | -26.1% |
MEDEZE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.64 on Oct 17, 2024
- All time low close
- THB 5.55 on Nov 9, 2026
- 52 week high
- THB 7.25 on Feb 17, 2026
- 52 week low
- THB 5.50 on Nov 9, 2026
- Deepest drawdown
- -52.3% from Oct 17, 2024 to Nov 9, 2026, not yet recovered
- Best single session
- +23.6% on Dec 30, 2024
- Worst single session
- -13.3% on Feb 6, 2025
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, -27%
- Worst calendar year
- 2025, -27%
MEDEZE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 15, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.32 | THB 7.25 | THB 5.50 | THB 5.70 | -9.1% | 116.5M | 213 |
| 2025 | THB 8.82 | THB 10.12 | THB 5.60 | THB 6.27 | -26.9% | 1.3B | 242 |
| 2024 | THB 12.69 | THB 13.16 | THB 6.36 | THB 8.58 | n/a | 1.2B | 52 |
MEDEZE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.70 | -5.8% |
| October 2026 | THB 6.05 | 0.0% |
| September 2026 | THB 6.05 | -7.6% |
| August 2026 | THB 6.55 | +1.6% |
| July 2026 | THB 6.45 | -0.8% |
| June 2026 | THB 6.50 | +4.8% |
| May 2026 | THB 6.20 | +2.5% |
| April 2026 | THB 6.05 | -8.5% |
| March 2026 | THB 6.61 | 0.0% |
| February 2026 | THB 6.61 | +8.9% |
| January 2026 | THB 6.07 | -3.1% |
| December 2025 | THB 6.27 | -0.8% |
About the MEDEZE data
Daily bars. 507 sessions from Oct 15, 2024 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMEDEZE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MDX MDX Public Company Limited
- MDX-R MDX Public Company Limited
- MEB MEB Corporation Public Company Limited
- MEB-R MEB Corporation Public Company Limited
- MEDEZE-R Medeze Group Public Company Limited
- MEGA Mega Lifesciences Public Company Limited
- MEGA-R Mega Lifesciences Public Company Limited
- MENA Mena Transport Public Company Limited
Common questions
MEDEZE share price history
