SET · MEDEZE-R · stock
Medeze Group Public Company Limited (MEDEZE-R) stock price history
Every SET trading session of Medeze Group Public Company Limited from Sep 28, 2026 to Sep 29, 2026: 2 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-R adjusted close, 2026 to 2026
- THB 6.20
- All time high, 2026
- THB 6.20
- 52 week high, THB 6.10 low
- 2
- Daily sessions since 2026
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MEDEZE-R key facts
- Medeze Group Public Company Limited (MEDEZE-R) closed at THB 6.20 on Sep 29, 2026 on SET.
- MEDEZE-R's all time high close is THB 6.20, set on Sep 29, 2026; its all time low close is THB 6.15 on Sep 28, 2026.
- MEDEZE-R's 52 week range is THB 6.10 to THB 6.20.
- DataCedar holds 2 daily sessions of MEDEZE-R history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEDEZE-R price chart, 2026 to 2026
MEDEZE-R returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2026 | +0.8% |
MEDEZE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.20 on Sep 29, 2026
- All time low close
- THB 6.15 on Sep 28, 2026
- 52 week high
- THB 6.20 on Sep 29, 2026
- 52 week low
- THB 6.10 on Sep 29, 2026
- Best single session
- +0.8% on Sep 29, 2026
- Worst single session
- +0.8% on Sep 29, 2026
- Sessions closing higher, 1 year
- 100%
MEDEZE-R 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. 2026 starts on Sep 28, 2026; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.30 | THB 6.30 | THB 6.10 | THB 6.20 | n/a | 740K | 2 |
About the MEDEZE-R data
Daily bars. 2 sessions from Sep 28, 2026 to Sep 29, 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 Sep 29, 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 Sep 28, 2026, 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/MEDEZE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MDX-R MDX Public Company Limited
- MEB MEB Corporation Public Company Limited
- MEB-R MEB Corporation Public Company Limited
- MEDEZE Medeze Group Public Company Limited
- MEGA Mega Lifesciences Public Company Limited
- MEGA-R Mega Lifesciences Public Company Limited
- MENA Mena Transport Public Company Limited
- MENA-R Mena Transport Public Company Limited
Common questions
MEDEZE-R share price history
