MDX Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.960	2.960	2.880	2.940	2.940	10,500
2024-01-25	2.960	2.980	2.880	2.960	2.960	66,300
2024-01-24	2.940	2.960	2.920	2.940	2.940	22,600
2024-01-23	2.960	3.000	2.880	2.920	2.920	74,300
2024-01-22	2.920	3.020	2.920	2.980	2.980	77,600
2024-01-19	3.020	3.060	2.980	2.980	2.980	69,100
2024-01-18	3.000	3.040	2.980	3.000	3.000	68,800
2024-01-17	3.000	3.040	2.940	2.980	2.980	25,200
2024-01-16	3.040	3.080	3.000	3.000	3.000	67,400
2024-01-15	2.980	3.060	2.980	3.020	3.020	15,400
2024-01-12	3.040	3.040	3.000	3.020	3.020	19,900
2024-01-11	3.060	3.060	3.020	3.040	3.040	53,800
2024-01-10	3.060	3.080	3.000	3.020	3.020	30,000
2024-01-09	3.000	3.100	3.000	3.040	3.040	52,200
2024-01-08	3.080	3.080	3.020	3.020	3.020	79,100
2024-01-05	3.020	3.120	3.020	3.020	3.020	216,400
2024-01-04	2.900	3.100	2.900	3.020	3.020	806,800
2024-01-03	2.860	2.980	2.860	2.880	2.880	66,600
2024-01-02	2.800	2.880	2.800	2.880	2.880	126,572
2023-12-28	2.800	2.860	2.800	2.860	2.860	225,400
2023-12-27	2.820	2.860	2.800	2.840	2.840	142,200
2023-12-26	2.800	2.820	2.780	2.820	2.820	95,700
2023-12-25	2.800	2.820	2.760	2.820	2.820	313,300
2023-12-22	2.800	2.800	2.760	2.800	2.800	28,700
2023-12-21	2.720	2.820	2.700	2.800	2.800	492,900
2023-12-20	2.760	2.760	2.720	2.720	2.720	51,400
2023-12-19	2.780	2.780	2.700	2.760	2.760	126,600
2023-12-18	2.780	2.820	2.680	2.760	2.760	153,200
2023-12-15	2.760	2.820	2.760	2.820	2.820	159,600
2023-12-14	2.760	2.820	2.740	2.760	2.760	142,400
2023-12-13	2.880	2.880	2.740	2.740	2.740	141,100
2023-12-12	2.940	2.940	2.860	2.880	2.880	71,200
2023-12-08	2.900	2.940	2.900	2.940	2.940	64,100
2023-12-07	2.940	2.960	2.900	2.900	2.900	63,300
2023-12-06	2.900	3.000	2.900	2.980	2.980	25,800
2023-12-04	3.000	3.000	2.940	3.000	3.000	13,600
2023-12-01	3.060	3.060	3.000	3.020	3.020	1,200
2023-11-30	3.000	3.020	2.920	2.920	2.920	52,300
2023-11-29	3.040	3.060	3.000	3.000	3.000	78,300
2023-11-28	3.000	3.020	2.980	3.020	3.020	170,500
2023-11-27	3.000	3.080	2.920	3.000	3.000	90,700
2023-11-24	2.980	2.980	2.940	2.960	2.960	14,600
2023-11-23	3.000	3.020	2.960	2.960	2.960	26,400
2023-11-22	3.000	3.020	2.940	3.000	3.000	28,600
2023-11-21	2.960	3.000	2.940	3.000	3.000	27,200
2023-11-20	2.980	3.080	2.980	3.020	3.020	9,000
2023-11-17	2.960	2.980	2.940	2.980	2.980	23,800
2023-11-16	2.980	2.980	2.940	2.960	2.960	42,700
2023-11-15	2.880	3.000	2.880	2.940	2.940	160,600
2023-11-14	2.800	2.860	2.800	2.820	2.820	19,900
2023-11-13	2.920	2.920	2.400	2.840	2.840	60,600
2023-11-10	3.000	3.000	2.900	2.920	2.920	69,000
2023-11-09	2.960	2.960	2.920	2.960	2.960	51,700
2023-11-08	2.980	3.000	2.980	2.980	2.980	700
2023-11-07	2.980	3.000	2.980	2.980	2.980	58,200
2023-11-06	3.000	3.000	2.920	2.980	2.980	75,600
2023-11-03	2.960	2.980	2.900	2.960	2.960	34,900
2023-11-02	2.940	2.980	2.920	2.960	2.960	26,100
2023-11-01	2.980	2.980	2.880	2.940	2.940	88,200
2023-10-31	2.960	2.980	2.940	2.980	2.980	10,100

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.