MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 58,800 |
| 2022-08-05 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 63,900 |
| 2022-08-04 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 96,700 |
| 2022-08-03 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 102,400 |
| 2022-08-02 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 119,700 |
| 2022-08-01 | 4.940 | 5.050 | 4.940 | 4.980 | 4.980 | 60,900 |
| 2022-07-27 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 32,400 |
| 2022-07-26 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 55,100 |
| 2022-07-25 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 86,600 |
| 2022-07-22 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 22,200 |
| 2022-07-21 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 26,300 |
| 2022-07-20 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 21,700 |
| 2022-07-19 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 151,600 |
| 2022-07-18 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 106,400 |
| 2022-07-15 | 4.940 | 5.000 | 4.940 | 4.980 | 4.980 | 89,900 |
| 2022-07-14 | 5.000 | 5.100 | 4.900 | 4.900 | 4.900 | 215,200 |
| 2022-07-12 | 5.100 | 5.100 | 4.960 | 5.050 | 5.050 | 38,100 |
| 2022-07-11 | 5.100 | 5.100 | 4.960 | 5.050 | 5.050 | 25,200 |
| 2022-07-08 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 28,400 |
| 2022-07-07 | 4.980 | 5.050 | 4.960 | 5.050 | 5.050 | 117,600 |
| 2022-07-06 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 105,800 |
| 2022-07-05 | 5.100 | 5.150 | 4.920 | 4.960 | 4.960 | 434,700 |
| 2022-07-04 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 118,100 |
| 2022-07-01 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 139,500 |
| 2022-06-30 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 123,100 |
| 2022-06-29 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 95,600 |
| 2022-06-28 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 95,500 |
| 2022-06-27 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 335,700 |
| 2022-06-24 | 5.200 | 5.250 | 5.050 | 5.150 | 5.150 | 86,900 |
| 2022-06-23 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 167,600 |
| 2022-06-22 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 122,100 |
| 2022-06-21 | 5.250 | 5.300 | 5.100 | 5.250 | 5.250 | 179,600 |
| 2022-06-20 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 92,000 |
| 2022-06-17 | 5.050 | 5.200 | 5.000 | 5.150 | 5.150 | 276,900 |
| 2022-06-16 | 5.250 | 5.300 | 5.100 | 5.100 | 5.100 | 389,500 |
| 2022-06-15 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 397,700 |
| 2022-06-14 | 5.100 | 5.250 | 5.000 | 5.200 | 5.200 | 810,700 |
| 2022-06-13 | 5.450 | 5.450 | 5.050 | 5.150 | 5.150 | 2,097,900 |
| 2022-06-10 | 5.750 | 5.900 | 5.600 | 5.600 | 5.600 | 3,937,900 |
| 2022-06-09 | 5.350 | 5.900 | 5.350 | 5.900 | 5.900 | 8,585,500 |
| 2022-06-08 | 5.250 | 5.450 | 5.250 | 5.300 | 5.300 | 226,600 |
| 2022-06-07 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 281,300 |
| 2022-06-06 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 109,400 |
| 2022-06-02 | 5.450 | 5.500 | 5.300 | 5.300 | 5.300 | 213,100 |
| 2022-06-01 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 691,600 |
| 2022-05-31 | 5.100 | 5.600 | 5.100 | 5.450 | 5.450 | 2,046,700 |
| 2022-05-30 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 193,500 |
| 2022-05-27 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 149,300 |
| 2022-05-26 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 323,800 |
| 2022-05-25 | 5.200 | 5.250 | 5.000 | 5.100 | 5.100 | 126,800 |
| 2022-05-24 | 5.250 | 5.300 | 5.100 | 5.200 | 5.200 | 238,700 |
| 2022-05-23 | 4.980 | 5.350 | 4.980 | 5.250 | 5.250 | 517,100 |
| 2022-05-20 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 59,800 |
| 2022-05-19 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 95,300 |
| 2022-05-18 | 5.100 | 5.250 | 5.050 | 5.100 | 5.100 | 143,100 |
| 2022-05-17 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 250,500 |
| 2022-05-13 | 4.900 | 5.000 | 4.900 | 4.960 | 4.960 | 115,400 |
| 2022-05-12 | 4.960 | 4.980 | 4.900 | 4.960 | 4.960 | 105,600 |
| 2022-05-11 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 108,800 |
| 2022-05-10 | 5.000 | 5.100 | 4.880 | 5.000 | 5.000 | 420,000 |
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.