MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.600 | 3.720 | 3.560 | 3.560 | 3.560 | 1,258,600 |
| 2024-04-24 | 3.600 | 3.640 | 3.540 | 3.580 | 3.580 | 364,200 |
| 2024-04-23 | 3.520 | 3.620 | 3.480 | 3.580 | 3.580 | 654,500 |
| 2024-04-22 | 3.480 | 3.560 | 3.440 | 3.520 | 3.520 | 427,400 |
| 2024-04-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-11 | 3.740 | 3.900 | 3.720 | 3.780 | 3.780 | 1,326,600 |
| 2024-04-10 | 3.740 | 3.840 | 3.740 | 3.780 | 3.780 | 1,054,300 |
| 2024-04-09 | 3.600 | 3.800 | 3.560 | 3.720 | 3.720 | 1,976,000 |
| 2024-04-05 | 3.500 | 3.600 | 3.500 | 3.560 | 3.560 | 675,000 |
| 2024-04-04 | 3.720 | 3.780 | 3.560 | 3.560 | 3.560 | 980,700 |
| 2024-04-03 | 3.780 | 3.940 | 3.700 | 3.700 | 3.700 | 1,812,800 |
| 2024-04-02 | 3.980 | 3.980 | 3.760 | 3.820 | 3.820 | 1,804,300 |
| 2024-04-01 | 3.960 | 4.180 | 3.920 | 3.960 | 3.960 | 5,577,700 |
| 2024-03-29 | 4.040 | 4.080 | 3.900 | 3.940 | 3.940 | 1,798,400 |
| 2024-03-28 | 3.940 | 4.260 | 3.940 | 4.040 | 4.040 | 15,206,000 |
| 2024-03-27 | 3.820 | 4.120 | 3.800 | 3.880 | 3.880 | 7,811,200 |
| 2024-03-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-03-25 | 4.480 | 4.480 | 3.900 | 4.060 | 4.060 | 8,137,500 |
| 2024-03-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-03-21 | 5.050 | 5.450 | 4.800 | 4.820 | 4.820 | 13,290,000 |
| 2024-03-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-03-19 | 4.060 | 5.050 | 4.020 | 5.050 | 5.050 | 56,938,900 |
| 2024-03-18 | 2.940 | 3.860 | 2.940 | 3.860 | 3.860 | 8,620,000 |
| 2024-03-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-14 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 80,200 |
| 2024-03-13 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 45,400 |
| 2024-03-12 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-03-11 | 2.940 | 2.960 | 2.880 | 2.920 | 2.920 | 52,300 |
| 2024-03-08 | 2.820 | 2.920 | 2.820 | 2.880 | 2.880 | 74,700 |
| 2024-03-07 | 2.900 | 2.940 | 2.820 | 2.820 | 2.820 | 47,200 |
| 2024-03-06 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 75,700 |
| 2024-03-05 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 15,600 |
| 2024-03-04 | 2.840 | 2.880 | 2.820 | 2.820 | 2.820 | 133,200 |
| 2024-03-01 | 2.840 | 2.860 | 2.800 | 2.840 | 2.840 | 137,800 |
| 2024-02-29 | 2.880 | 3.000 | 2.800 | 2.840 | 2.840 | 309,600 |
| 2024-02-28 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 34,400 |
| 2024-02-27 | 2.820 | 2.820 | 2.780 | 2.820 | 2.820 | 100,100 |
| 2024-02-23 | 2.860 | 2.900 | 2.800 | 2.820 | 2.820 | 72,300 |
| 2024-02-22 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 78,900 |
| 2024-02-21 | 2.880 | 2.880 | 2.720 | 2.740 | 2.740 | 36,600 |
| 2024-02-20 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 8,500 |
| 2024-02-19 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 31,700 |
| 2024-02-16 | 2.800 | 2.840 | 2.780 | 2.840 | 2.840 | 21,100 |
| 2024-02-15 | 2.860 | 2.860 | 2.780 | 2.840 | 2.840 | 17,800 |
| 2024-02-14 | 2.860 | 2.900 | 2.800 | 2.840 | 2.840 | 13,400 |
| 2024-02-13 | 2.840 | 2.880 | 2.820 | 2.860 | 2.860 | 24,000 |
| 2024-02-12 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 10,800 |
| 2024-02-09 | 2.900 | 2.900 | 2.740 | 2.780 | 2.780 | 161,600 |
| 2024-02-08 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 7,400 |
| 2024-02-07 | 2.860 | 2.900 | 2.820 | 2.900 | 2.900 | 25,000 |
| 2024-02-06 | 2.860 | 2.900 | 2.780 | 2.900 | 2.900 | 13,800 |
| 2024-02-05 | 2.880 | 2.900 | 2.840 | 2.840 | 2.840 | 20,400 |
| 2024-02-02 | 2.860 | 2.900 | 2.840 | 2.840 | 2.840 | 96,400 |
| 2024-02-01 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 7,400 |
| 2024-01-31 | 2.840 | 2.840 | 2.800 | 2.840 | 2.840 | 27,900 |
| 2024-01-30 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 100,700 |
| 2024-01-29 | 2.960 | 2.960 | 2.780 | 2.800 | 2.800 | 542,600 |
| 2024-01-26 | 2.960 | 2.960 | 2.880 | 2.940 | 2.940 | 10,500 |
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.