MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.080 | 3.120 | 3.060 | 3.080 | 3.080 | 39,300 |
| 2024-07-24 | 3.060 | 3.160 | 3.040 | 3.040 | 3.040 | 181,300 |
| 2024-07-23 | 3.320 | 3.320 | 3.040 | 3.040 | 3.040 | 430,300 |
| 2024-07-19 | 3.240 | 3.280 | 3.240 | 3.260 | 3.260 | 21,400 |
| 2024-07-18 | 3.300 | 3.320 | 3.220 | 3.220 | 3.220 | 20,100 |
| 2024-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-07-16 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 161,400 |
| 2024-07-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-07-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-07-11 | 3.380 | 3.460 | 3.360 | 3.440 | 3.440 | 374,200 |
| 2024-07-10 | 3.260 | 3.400 | 3.260 | 3.380 | 3.380 | 457,300 |
| 2024-07-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-08 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 29,500 |
| 2024-07-05 | 3.140 | 3.200 | 3.100 | 3.160 | 3.160 | 192,800 |
| 2024-07-04 | 3.200 | 3.260 | 3.160 | 3.160 | 3.160 | 117,000 |
| 2024-07-03 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 79,500 |
| 2024-07-02 | 3.220 | 3.260 | 3.160 | 3.220 | 3.220 | 146,900 |
| 2024-07-01 | 3.360 | 3.360 | 3.220 | 3.220 | 3.220 | 182,000 |
| 2024-06-28 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 290,100 |
| 2024-06-27 | 3.340 | 3.540 | 3.320 | 3.360 | 3.360 | 1,303,700 |
| 2024-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-21 | 3.060 | 3.240 | 3.000 | 3.200 | 3.200 | 258,500 |
| 2024-06-20 | 3.040 | 3.120 | 3.040 | 3.060 | 3.060 | 159,100 |
| 2024-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-18 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 137,800 |
| 2024-06-17 | 3.220 | 3.260 | 3.140 | 3.220 | 3.220 | 187,400 |
| 2024-06-14 | 3.240 | 3.280 | 3.220 | 3.220 | 3.220 | 194,500 |
| 2024-06-13 | 3.340 | 3.340 | 3.220 | 3.220 | 3.220 | 509,900 |
| 2024-06-12 | 3.320 | 3.380 | 3.300 | 3.340 | 3.340 | 231,600 |
| 2024-06-11 | 3.340 | 3.420 | 3.300 | 3.360 | 3.360 | 772,600 |
| 2024-06-10 | 3.560 | 3.560 | 3.340 | 3.340 | 3.340 | 489,800 |
| 2024-06-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-06-06 | 3.640 | 3.660 | 3.440 | 3.540 | 3.540 | 879,500 |
| 2024-06-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-06-04 | 3.760 | 3.800 | 3.560 | 3.600 | 3.600 | 864,900 |
| 2024-05-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-29 | 3.980 | 4.080 | 3.960 | 3.960 | 3.960 | 857,200 |
| 2024-05-28 | 4.020 | 4.100 | 3.940 | 3.960 | 3.960 | 816,600 |
| 2024-05-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-23 | 3.960 | 4.020 | 3.880 | 3.920 | 3.920 | 449,600 |
| 2024-05-21 | 3.920 | 4.060 | 3.900 | 3.940 | 3.940 | 1,096,500 |
| 2024-05-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-05-17 | 4.080 | 4.380 | 4.080 | 4.200 | 4.200 | 6,856,500 |
| 2024-05-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-05-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-05-14 | 3.800 | 3.980 | 3.800 | 3.820 | 3.820 | 1,696,900 |
| 2024-05-13 | 3.880 | 4.060 | 3.760 | 3.800 | 3.800 | 4,075,900 |
| 2024-05-10 | 3.480 | 4.020 | 3.480 | 3.880 | 3.880 | 12,925,700 |
| 2024-05-09 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 233,600 |
| 2024-05-08 | 3.500 | 3.540 | 3.420 | 3.500 | 3.500 | 325,300 |
| 2024-05-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-05-03 | 3.480 | 3.540 | 3.460 | 3.500 | 3.500 | 343,600 |
| 2024-05-02 | 3.500 | 3.560 | 3.400 | 3.460 | 3.460 | 279,400 |
| 2024-04-30 | 3.500 | 3.540 | 3.440 | 3.500 | 3.500 | 263,400 |
| 2024-04-29 | 3.520 | 3.580 | 3.480 | 3.500 | 3.500 | 490,400 |
| 2024-04-26 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 250,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.