MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.000	3.080	2.940	2.960	2.960	3,500
2023-10-27	3.000	3.000	2.980	3.000	3.000	11,100
2023-10-26	3.040	3.040	3.000	3.000	3.000	200
2023-10-25	3.000	3.000	2.980	3.000	3.000	14,200
2023-10-24	2.960	2.980	2.920	2.980	2.980	9,700
2023-10-20	2.960	3.000	2.940	2.980	2.980	24,500
2023-10-19	2.980	3.000	2.940	2.940	2.940	20,900
2023-10-18	3.020	3.020	2.980	3.000	3.000	54,200
2023-10-17	3.000	3.080	3.000	3.080	3.080	12,900
2023-10-16	3.040	3.140	2.980	3.000	3.000	28,700
2023-10-12	3.080	3.080	3.000	3.040	3.040	45,600
2023-10-11	3.020	3.080	3.020	3.040	3.040	26,000
2023-10-10	3.160	3.160	3.040	3.040	3.040	1,400
2023-10-09	3.140	3.140	3.060	3.100	3.100	500
2023-10-06	3.100	3.100	3.080	3.080	3.080	100
2023-10-05	3.080	3.120	3.040	3.100	3.100	2,800
2023-10-04	3.040	3.140	3.020	3.100	3.100	3,300
2023-10-03	3.040	3.140	3.020	3.060	3.060	31,600
2023-10-02	3.180	3.180	3.020	3.060	3.060	33,100
2023-09-29	3.120	3.120	3.040	3.100	3.100	5,800
2023-09-28	3.040	3.140	3.040	3.080	3.080	12,400
2023-09-27	3.140	3.160	3.000	3.040	3.040	278,300
2023-09-26	2.980	3.340	2.980	3.140	3.140	376,800
2023-09-25	3.020	3.080	2.960	2.960	2.960	105,000
2023-09-22	3.080	3.080	2.980	3.020	3.020	432,700
2023-09-21	3.160	3.220	3.100	3.100	3.100	49,100
2023-09-20	3.220	3.240	3.160	3.160	3.160	5,400
2023-09-19	3.200	3.260	3.120	3.200	3.200	53,600
2023-09-18	3.280	3.280	3.200	3.200	3.200	6,300
2023-09-15	3.260	3.280	3.200	3.240	3.240	6,300
2023-09-14	3.200	3.240	3.180	3.240	3.240	85,200
2023-09-13	3.280	3.300	3.200	3.240	3.240	122,700
2023-09-12	3.300	3.320	3.280	3.300	3.300	70,000
2023-09-11	3.280	3.320	3.260	3.300	3.300	63,100
2023-09-08	3.340	3.340	3.260	3.260	3.260	18,800
2023-09-07	3.200	3.300	3.200	3.300	3.300	188,700
2023-09-06	3.240	3.280	3.200	3.260	3.260	201,400
2023-09-05	3.240	3.280	3.220	3.240	3.240	69,600
2023-09-04	3.360	3.380	3.240	3.240	3.240	281,000
2023-09-01	3.520	3.540	3.360	3.360	3.360	417,200
2023-08-31	3.300	3.600	3.300	3.500	3.500	595,500
2023-08-30	3.280	3.360	3.280	3.300	3.300	74,800
2023-08-29	3.340	3.360	3.280	3.300	3.300	115,700
2023-08-28	3.320	3.400	3.280	3.300	3.300	141,600
2023-08-25	3.280	3.400	3.280	3.320	3.320	106,200
2023-08-24	3.300	3.300	3.260	3.280	3.280	57,200
2023-08-23	3.240	3.300	3.240	3.280	3.280	65,900
2023-08-22	3.340	3.380	3.240	3.280	3.280	34,500
2023-08-21	3.360	3.380	3.280	3.380	3.380	38,800
2023-08-18	3.380	3.400	3.300	3.380	3.380	43,800
2023-08-17	3.300	3.320	3.260	3.300	3.300	46,800
2023-08-16	3.280	3.400	3.200	3.320	3.320	13,500
2023-08-15	3.280	3.380	3.180	3.300	3.300	7,100
2023-08-11	3.260	3.280	3.200	3.260	3.260	5,700
2023-08-10	3.280	3.280	3.180	3.260	3.260	4,600
2023-08-09	3.220	3.380	3.200	3.240	3.240	6,300
2023-08-08	3.240	3.240	3.180	3.240	3.240	2,200
2023-08-07	3.220	3.240	3.220	3.240	3.240	800
2023-08-04	3.240	3.240	3.160	3.220	3.220	10,800
2023-08-03	3.240	3.400	3.160	3.240	3.240	36,200

← NewerPage 13 of 21 · 1,212 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.