MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 7,300 |
| 2023-07-31 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 21,500 |
| 2023-07-27 | 3.220 | 3.260 | 3.160 | 3.160 | 3.160 | 15,600 |
| 2023-07-26 | 3.220 | 3.300 | 3.160 | 3.180 | 3.180 | 66,500 |
| 2023-07-25 | 3.140 | 3.500 | 3.140 | 3.160 | 3.160 | 10,500 |
| 2023-07-24 | 3.200 | 3.200 | 3.080 | 3.160 | 3.160 | 59,400 |
| 2023-07-21 | 3.220 | 3.280 | 3.180 | 3.200 | 3.200 | 47,000 |
| 2023-07-20 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 37,500 |
| 2023-07-19 | 3.220 | 3.220 | 3.160 | 3.220 | 3.220 | 62,700 |
| 2023-07-18 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 72,100 |
| 2023-07-17 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 55,800 |
| 2023-07-14 | 3.260 | 3.260 | 3.180 | 3.240 | 3.240 | 29,400 |
| 2023-07-13 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 9,700 |
| 2023-07-12 | 3.380 | 3.380 | 3.220 | 3.300 | 3.300 | 31,200 |
| 2023-07-11 | 3.220 | 3.340 | 3.200 | 3.280 | 3.280 | 49,700 |
| 2023-07-10 | 3.340 | 3.380 | 3.200 | 3.240 | 3.240 | 9,200 |
| 2023-07-07 | 3.260 | 3.500 | 3.260 | 3.340 | 3.340 | 33,600 |
| 2023-07-06 | 3.120 | 3.360 | 3.000 | 3.320 | 3.320 | 267,000 |
| 2023-07-05 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 7,700 |
| 2023-07-04 | 3.120 | 3.260 | 3.120 | 3.180 | 3.180 | 34,700 |
| 2023-07-03 | 3.200 | 3.300 | 3.120 | 3.220 | 3.220 | 5,400 |
| 2023-06-30 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 50,100 |
| 2023-06-29 | 3.140 | 3.220 | 3.120 | 3.120 | 3.120 | 70,600 |
| 2023-06-28 | 3.240 | 3.280 | 3.180 | 3.180 | 3.180 | 85,500 |
| 2023-06-27 | 3.320 | 3.360 | 3.240 | 3.360 | 3.360 | 219,800 |
| 2023-06-26 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 12,900 |
| 2023-06-23 | 3.360 | 3.360 | 3.300 | 3.340 | 3.340 | 8,400 |
| 2023-06-22 | 3.320 | 3.360 | 3.300 | 3.360 | 3.360 | 54,400 |
| 2023-06-21 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 93,200 |
| 2023-06-20 | 3.420 | 3.480 | 3.340 | 3.460 | 3.460 | 6,600 |
| 2023-06-19 | 3.520 | 3.540 | 3.300 | 3.480 | 3.480 | 110,300 |
| 2023-06-16 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 1,700 |
| 2023-06-15 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 6,900 |
| 2023-06-14 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 21,400 |
| 2023-06-13 | 3.580 | 3.620 | 3.540 | 3.560 | 3.560 | 23,800 |
| 2023-06-12 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 11,200 |
| 2023-06-09 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 53,500 |
| 2023-06-08 | 3.580 | 3.580 | 3.440 | 3.560 | 3.560 | 2,000 |
| 2023-06-07 | 3.580 | 3.580 | 3.480 | 3.540 | 3.540 | 8,900 |
| 2023-06-06 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 17,700 |
| 2023-06-02 | 3.440 | 3.560 | 3.400 | 3.540 | 3.540 | 28,300 |
| 2023-06-01 | 3.380 | 3.480 | 3.340 | 3.440 | 3.440 | 28,200 |
| 2023-05-31 | 3.480 | 3.480 | 3.360 | 3.480 | 3.480 | 2,300 |
| 2023-05-30 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 16,800 |
| 2023-05-29 | 3.520 | 3.520 | 3.340 | 3.480 | 3.480 | 53,300 |
| 2023-05-26 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 16,400 |
| 2023-05-25 | 3.520 | 3.560 | 3.400 | 3.540 | 3.540 | 41,500 |
| 2023-05-24 | 3.500 | 3.700 | 3.480 | 3.520 | 3.520 | 15,900 |
| 2023-05-23 | 3.500 | 3.520 | 3.480 | 3.480 | 3.480 | 1,400 |
| 2023-05-22 | 3.340 | 3.580 | 3.340 | 3.420 | 3.420 | 35,000 |
| 2023-05-19 | 3.580 | 3.600 | 3.420 | 3.420 | 3.420 | 2,300 |
| 2023-05-18 | 3.680 | 3.680 | 3.440 | 3.480 | 3.480 | 197,100 |
| 2023-05-17 | 3.700 | 3.740 | 3.540 | 3.540 | 3.540 | 69,600 |
| 2023-05-16 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 200 |
| 2023-05-15 | 3.700 | 3.760 | 3.700 | 3.720 | 3.720 | 15,000 |
| 2023-05-12 | 3.800 | 3.820 | 3.720 | 3.720 | 3.720 | 35,600 |
| 2023-05-11 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 5,300 |
| 2023-05-10 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 27,200 |
| 2023-05-09 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 32,000 |
| 2023-05-08 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 85,300 |
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.