MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.520	4.560	4.520	4.560	4.560	78,300
2023-01-31	4.560	4.560	4.520	4.560	4.560	23,600
2023-01-30	4.580	4.580	4.520	4.560	4.560	27,600
2023-01-27	4.560	4.580	4.540	4.560	4.560	20,300
2023-01-26	4.580	4.580	4.540	4.580	4.580	20,500
2023-01-25	4.620	4.620	4.540	4.600	4.600	27,200
2023-01-24	4.580	4.600	4.560	4.580	4.580	16,100
2023-01-23	4.560	4.600	4.560	4.580	4.580	38,200
2023-01-20	4.560	4.580	4.540	4.560	4.560	1,400
2023-01-19	4.620	4.620	4.520	4.520	4.520	13,000
2023-01-18	4.580	4.620	4.540	4.600	4.600	13,400
2023-01-17	4.600	4.620	4.540	4.600	4.600	12,700
2023-01-16	4.600	4.600	4.500	4.580	4.580	109,600
2023-01-13	4.560	4.640	4.560	4.620	4.620	95,400
2023-01-12	4.420	4.620	4.420	4.620	4.620	138,400
2023-01-11	4.480	4.480	4.420	4.480	4.480	99,900
2023-01-10	4.440	4.460	4.400	4.460	4.460	108,400
2023-01-09	4.420	4.480	4.400	4.420	4.420	321,100
2023-01-06	4.420	4.440	4.380	4.400	4.400	68,400
2023-01-05	4.400	4.440	4.380	4.400	4.400	64,900
2023-01-04	4.340	4.420	4.340	4.380	4.380	1,900
2023-01-03	4.440	4.440	4.340	4.400	4.400	24,300
2022-12-30	4.420	4.420	4.400	4.400	4.400	18,800
2022-12-29	4.400	4.420	4.360	4.380	4.380	100,000
2022-12-28	4.360	4.420	4.300	4.360	4.360	117,400
2022-12-27	4.360	4.400	4.280	4.340	4.340	50,300
2022-12-26	4.300	4.320	4.240	4.320	4.320	210,700
2022-12-23	4.300	4.400	4.280	4.340	4.340	125,300
2022-12-22	4.400	4.440	4.280	4.300	4.300	84,700
2022-12-21	4.340	4.460	4.340	4.340	4.340	31,100
2022-12-20	4.400	4.400	4.340	4.340	4.340	17,000
2022-12-19	4.440	4.440	4.360	4.380	4.380	16,300
2022-12-16	4.380	4.480	4.380	4.380	4.380	34,800
2022-12-15	4.420	4.420	4.380	4.400	4.400	24,400
2022-12-14	4.360	4.440	4.360	4.420	4.420	4,200
2022-12-13	4.440	4.440	4.360	4.380	4.380	26,400
2022-12-09	4.480	4.480	4.380	4.420	4.420	69,000
2022-12-08	4.480	4.480	4.400	4.460	4.460	6,100
2022-12-07	4.440	4.520	4.380	4.400	4.400	227,100
2022-12-06	4.500	4.520	4.420	4.440	4.440	114,100
2022-12-02	4.460	4.480	4.440	4.440	4.440	15,300
2022-12-01	4.500	4.500	4.400	4.460	4.460	21,600
2022-11-30	4.500	4.500	4.420	4.440	4.440	12,000
2022-11-29	4.420	4.500	4.420	4.440	4.440	25,900
2022-11-28	4.460	4.520	4.420	4.420	4.420	73,900
2022-11-25	4.480	4.500	4.440	4.460	4.460	15,500
2022-11-24	4.500	4.500	4.400	4.480	4.480	120,600
2022-11-23	4.540	4.620	4.400	4.500	4.500	234,700
2022-11-22	4.660	4.760	4.500	4.520	4.520	632,900
2022-11-21	4.580	4.780	4.580	4.660	4.660	114,800
2022-11-18	4.520	4.880	4.520	4.700	4.700	1,699,600
2022-11-17	4.420	4.560	4.420	4.460	4.460	113,100
2022-11-16	4.460	4.500	4.380	4.420	4.420	73,600
2022-11-15	4.440	4.460	4.340	4.440	4.440	142,900
2022-11-14	4.560	4.600	4.420	4.420	4.420	144,600
2022-11-11	4.660	4.660	4.560	4.600	4.600	98,000
2022-11-10	4.700	4.720	4.600	4.620	4.620	269,000
2022-11-09	4.600	4.720	4.600	4.640	4.640	14,400
2022-11-08	4.640	4.660	4.620	4.640	4.640	37,400
2022-11-07	4.660	4.660	4.600	4.640	4.640	16,500

← NewerPage 16 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.