MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.660	4.680	4.600	4.640	4.640	12,200
2022-11-03	4.580	4.660	4.580	4.660	4.660	154,500
2022-11-02	4.640	4.640	4.580	4.600	4.600	22,400
2022-11-01	4.620	4.620	4.540	4.600	4.600	17,000
2022-10-31	4.640	4.640	4.520	4.580	4.580	3,000
2022-10-28	4.580	4.580	4.540	4.560	4.560	14,500
2022-10-27	4.500	4.660	4.500	4.540	4.540	5,700
2022-10-26	4.580	4.580	4.500	4.500	4.500	11,500
2022-10-25	4.680	4.680	4.520	4.520	4.520	39,200
2022-10-21	4.500	4.580	4.500	4.540	4.540	23,000
2022-10-20	4.540	4.580	4.540	4.560	4.560	4,100
2022-10-19	4.560	4.640	4.500	4.560	4.560	62,300
2022-10-18	4.700	4.700	4.540	4.580	4.580	39,300
2022-10-17	4.400	4.720	4.320	4.620	4.620	1,010,000
2022-10-12	4.280	4.460	4.200	4.420	4.420	163,700
2022-10-11	4.220	4.280	4.220	4.280	4.280	11,500
2022-10-10	4.280	4.320	4.200	4.220	4.220	120,000
2022-10-07	4.320	4.340	4.320	4.320	4.320	9,200
2022-10-06	4.300	4.340	4.280	4.300	4.300	19,800
2022-10-05	4.340	4.360	4.240	4.280	4.280	83,400
2022-10-04	4.300	4.340	4.300	4.340	4.340	12,100
2022-10-03	4.340	4.340	4.280	4.300	4.300	60,000
2022-09-30	4.220	4.380	4.220	4.340	4.340	16,700
2022-09-29	4.300	4.400	4.300	4.300	4.300	57,200
2022-09-28	4.360	4.360	4.280	4.300	4.300	205,200
2022-09-27	4.400	4.420	4.400	4.400	4.400	52,100
2022-09-26	4.460	4.500	4.400	4.420	4.420	218,600
2022-09-23	4.520	4.560	4.480	4.480	4.480	156,900
2022-09-22	4.520	4.560	4.520	4.560	4.560	124,400
2022-09-21	4.520	4.560	4.520	4.560	4.560	102,900
2022-09-20	4.580	4.600	4.520	4.540	4.540	389,700
2022-09-19	4.720	4.840	4.580	4.580	4.580	516,300
2022-09-16	4.860	4.860	4.700	4.700	4.700	757,300
2022-09-15	4.900	4.900	4.860	4.860	4.860	140,500
2022-09-14	4.880	4.900	4.860	4.860	4.860	216,200
2022-09-13	4.940	4.940	4.860	4.880	4.880	267,800
2022-09-12	4.960	4.960	4.920	4.940	4.940	79,600
2022-09-09	4.920	4.960	4.900	4.940	4.940	61,500
2022-09-08	4.920	4.940	4.900	4.900	4.900	19,100
2022-09-07	4.920	4.920	4.900	4.900	4.900	27,500
2022-09-06	4.900	4.920	4.900	4.900	4.900	73,700
2022-09-05	4.860	4.920	4.860	4.880	4.880	266,600
2022-09-02	4.880	4.960	4.880	4.940	4.940	123,700
2022-09-01	4.920	4.940	4.860	4.880	4.880	239,700
2022-08-31	4.920	4.960	4.900	4.920	4.920	232,700
2022-08-30	4.940	4.940	4.880	4.920	4.920	105,700
2022-08-29	4.960	4.960	4.900	4.900	4.900	20,300
2022-08-26	4.960	4.980	4.940	4.960	4.960	32,400
2022-08-25	4.960	4.980	4.940	4.960	4.960	176,400
2022-08-24	4.940	4.980	4.940	4.940	4.940	189,100
2022-08-23	4.900	4.920	4.880	4.920	4.920	354,600
2022-08-22	4.940	4.940	4.880	4.920	4.920	224,400
2022-08-19	5.000	5.050	4.920	4.940	4.940	247,000
2022-08-18	5.000	5.050	4.980	4.980	4.980	220,700
2022-08-17	4.900	5.050	4.880	5.000	5.000	622,900
2022-08-16	4.860	4.960	4.860	4.920	4.920	137,000
2022-08-15	4.940	4.980	4.860	4.880	4.880	663,200
2022-08-11	5.000	5.050	4.980	5.050	5.050	113,800
2022-08-10	5.050	5.050	4.980	5.000	5.000	69,400
2022-08-09	5.050	5.050	5.000	5.000	5.000	104,500

← NewerPage 17 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.