MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.880	3.880	3.680	3.700	3.700	18,100
2023-05-02	3.800	3.800	3.700	3.720	3.720	26,900
2023-04-28	3.820	3.860	3.740	3.800	3.800	9,000
2023-04-27	3.780	3.820	3.740	3.760	3.760	24,300
2023-04-26	3.840	3.840	3.820	3.840	3.840	9,200
2023-04-25	3.820	3.880	3.700	3.820	3.820	107,000
2023-04-24	3.820	3.860	3.800	3.820	3.820	102,900
2023-04-21	3.960	3.960	3.880	3.880	3.880	14,400
2023-04-20	3.920	3.960	3.900	3.940	3.940	26,700
2023-04-19	4.000	4.000	3.880	3.940	3.940	94,000
2023-04-18	3.940	4.180	3.920	4.000	4.000	45,200
2023-04-17	3.940	4.040	3.920	3.980	3.980	66,000
2023-04-12	4.020	4.020	3.940	3.940	3.940	87,600
2023-04-11	4.080	4.100	3.980	3.980	3.980	203,000
2023-04-10	4.020	4.100	4.020	4.060	4.060	3,700
2023-04-07	4.020	4.060	4.000	4.020	4.020	80,800
2023-04-05	4.140	4.140	4.000	4.080	4.080	78,900
2023-04-04	4.140	4.140	4.100	4.120	4.120	62,200
2023-04-03	4.160	4.160	4.120	4.120	4.120	70,700
2023-03-31	4.160	4.180	4.140	4.140	4.140	38,300
2023-03-30	4.220	4.240	4.140	4.140	4.140	130,800
2023-03-29	4.240	4.260	4.240	4.240	4.240	2,300
2023-03-28	4.280	4.280	4.220	4.240	4.240	103,600
2023-03-27	4.280	4.280	4.240	4.260	4.260	6,800
2023-03-24	4.300	4.300	4.220	4.260	4.260	11,100
2023-03-23	4.260	4.280	4.260	4.280	4.280	15,500
2023-03-22	4.240	4.300	4.200	4.220	4.220	44,500
2023-03-21	4.280	4.320	4.200	4.220	4.220	127,700
2023-03-20	4.260	4.320	4.240	4.280	4.280	89,400
2023-03-17	4.240	4.300	4.240	4.260	4.260	25,800
2023-03-16	4.300	4.380	4.200	4.260	4.260	160,700
2023-03-15	4.280	4.460	4.280	4.380	4.380	28,600
2023-03-14	4.400	4.500	4.300	4.300	4.300	132,600
2023-03-13	4.480	4.580	4.460	4.540	4.540	21,900
2023-03-10	4.580	4.640	4.380	4.600	4.600	224,200
2023-03-09	4.320	4.620	4.300	4.560	4.560	213,700
2023-03-08	4.480	4.480	4.260	4.400	4.400	101,000
2023-03-07	4.500	4.520	4.400	4.480	4.480	10,200
2023-03-03	4.540	4.660	4.400	4.400	4.400	175,500
2023-03-02	4.640	4.640	4.360	4.380	4.380	76,000
2023-03-01	4.480	4.680	4.460	4.540	4.540	204,700
2023-02-28	4.480	4.480	4.440	4.480	4.480	59,900
2023-02-27	4.540	4.620	4.480	4.480	4.480	61,000
2023-02-24	4.620	4.700	4.520	4.640	4.640	43,500
2023-02-23	4.700	4.700	4.560	4.680	4.680	60,700
2023-02-22	4.680	4.800	4.660	4.660	4.660	219,700
2023-02-21	4.460	4.720	4.460	4.660	4.660	296,600
2023-02-20	4.440	4.480	4.360	4.480	4.480	14,900
2023-02-17	4.480	4.480	4.340	4.440	4.440	22,300
2023-02-16	4.400	4.480	4.400	4.480	4.480	28,000
2023-02-15	4.540	4.540	4.320	4.320	4.320	130,000
2023-02-14	4.520	4.580	4.500	4.500	4.500	53,300
2023-02-13	4.580	4.580	4.560	4.580	4.580	14,900
2023-02-10	4.580	4.580	4.540	4.580	4.580	7,500
2023-02-09	4.600	4.600	4.520	4.580	4.580	20,100
2023-02-08	4.600	4.600	4.540	4.540	4.540	44,700
2023-02-07	4.580	4.600	4.540	4.580	4.580	91,500
2023-02-06	4.540	4.580	4.520	4.560	4.560	24,500
2023-02-03	4.580	4.700	4.540	4.580	4.580	58,900
2023-02-02	4.560	4.620	4.560	4.560	4.560	50,600

← NewerPage 15 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.