SET · MIDEA80 · stock
Midea Group Co., Ltd. (MIDEA80) stock price history
Every SET trading session of Midea Group Co., Ltd. from May 13, 2026 to Nov 12, 2026: 125 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.
MIDEA80 adjusted close, 2026 to 2026
- THB 4.38
- All time high, 2026
- THB 5.35
- 52 week high, THB 3.36 low
- 125
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MIDEA80 key facts
- Midea Group Co., Ltd. (MIDEA80) closed at THB 4.38 on Nov 12, 2026 on SET.
- MIDEA80's all time high close is THB 4.38, set on Nov 11, 2026; its all time low close is THB 3.40 on Jun 25, 2026.
- MIDEA80's 52 week range is THB 3.36 to THB 5.35.
- MIDEA80's deepest drawdown was -8.9% from Sep 2, 2026 to Oct 5, 2026.
- DataCedar holds 125 daily sessions of MIDEA80 history from May 13, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MIDEA80 price chart, 2026 to 2026
MIDEA80 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +6.3% |
| 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 May 13, 2026 | +25.7% |
MIDEA80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.38 on Nov 11, 2026
- All time low close
- THB 3.40 on Jun 25, 2026
- 52 week high
- THB 5.35 on Aug 31, 2026
- 52 week low
- THB 3.36 on Jun 26, 2026
- Deepest drawdown
- -8.9% from Sep 2, 2026 to Oct 5, 2026, recovered Nov 6, 2026
- Best single session
- +5.4% on Jul 30, 2026
- Worst single session
- -4.3% on Aug 7, 2026
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 40%
MIDEA80 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 May 13, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.47 | THB 5.35 | THB 3.36 | THB 4.38 | n/a | 11.8M | 125 |
MIDEA80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.38 | +5.4% |
| October 2026 | THB 4.16 | +4.9% |
| September 2026 | THB 3.96 | -7.5% |
| August 2026 | THB 4.28 | 0.0% |
| July 2026 | THB 4.28 | +20.9% |
| June 2026 | THB 3.54 | +2.7% |
| May 2026 | THB 3.45 | n/a |
About the MIDEA80 data
Daily bars. 125 sessions from May 13, 2026 to Nov 12, 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 May 13, 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/set%3AMIDEA80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MICRON01 Micron Technology, Inc.
- MICRON19 Micron Technology, Inc.
- MIDA Mida Assets Public Company Limited
- MIDA-R Mida Assets Public Company Limited
- MII MFC Industrial Investment Property and Leasehold Fund
- MINT Minor International Public Company Limited
- MINT-R Minor International Public Company Limited
- MITSIB Mitsib Leasing Public Company Limited
Common questions
MIDEA80 share price history
