MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.250 | 5.300 | 5.000 | 5.000 | 5.000 | 520,500 |
| 2022-05-06 | 5.150 | 5.450 | 5.100 | 5.300 | 5.300 | 209,600 |
| 2022-05-05 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 80,600 |
| 2022-05-03 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 155,400 |
| 2022-04-29 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 47,400 |
| 2022-04-28 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 383,700 |
| 2022-04-27 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 231,200 |
| 2022-04-26 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 474,300 |
| 2022-04-25 | 5.450 | 5.800 | 5.300 | 5.600 | 5.600 | 1,671,700 |
| 2022-04-22 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 341,200 |
| 2022-04-21 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 382,100 |
| 2022-04-20 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 212,300 |
| 2022-04-19 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 72,200 |
| 2022-04-18 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 98,900 |
| 2022-04-12 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 210,200 |
| 2022-04-11 | 5.300 | 5.450 | 5.300 | 5.300 | 5.300 | 283,000 |
| 2022-04-08 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 25,800 |
| 2022-04-07 | 5.550 | 5.550 | 5.350 | 5.500 | 5.500 | 302,000 |
| 2022-04-05 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 526,500 |
| 2022-04-04 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 224,700 |
| 2022-04-01 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 291,300 |
| 2022-03-31 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 380,500 |
| 2022-03-30 | 5.600 | 5.650 | 5.500 | 5.500 | 5.500 | 400,100 |
| 2022-03-29 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 124,500 |
| 2022-03-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 129,700 |
| 2022-03-25 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 190,400 |
| 2022-03-24 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 313,000 |
| 2022-03-23 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 248,900 |
| 2022-03-22 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 460,000 |
| 2022-03-21 | 5.500 | 5.700 | 5.400 | 5.700 | 5.700 | 1,535,000 |
| 2022-03-18 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 241,500 |
| 2022-03-17 | 5.450 | 5.550 | 5.450 | 5.500 | 5.500 | 369,200 |
| 2022-03-16 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 106,600 |
| 2022-03-15 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 249,700 |
| 2022-03-14 | 5.450 | 5.550 | 5.350 | 5.500 | 5.500 | 142,200 |
| 2022-03-11 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 149,400 |
| 2022-03-10 | 5.450 | 5.600 | 5.350 | 5.350 | 5.350 | 575,100 |
| 2022-03-09 | 5.100 | 5.450 | 5.050 | 5.450 | 5.450 | 1,239,000 |
| 2022-03-08 | 5.100 | 5.300 | 4.980 | 5.050 | 5.050 | 1,537,900 |
| 2022-03-07 | 5.400 | 5.600 | 5.150 | 5.150 | 5.150 | 906,800 |
| 2022-03-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 875,200 |
| 2022-03-03 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 738,700 |
| 2022-03-02 | 5.750 | 5.800 | 5.550 | 5.550 | 5.550 | 784,700 |
| 2022-03-01 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 1,149,000 |
| 2022-02-28 | 5.700 | 5.750 | 5.550 | 5.600 | 5.600 | 1,683,300 |
| 2022-02-25 | 5.550 | 5.800 | 5.500 | 5.800 | 5.800 | 1,840,500 |
| 2022-02-24 | 5.650 | 5.700 | 5.450 | 5.550 | 5.550 | 965,700 |
| 2022-02-23 | 5.750 | 5.800 | 5.550 | 5.650 | 5.650 | 1,464,700 |
| 2022-02-22 | 5.650 | 5.750 | 5.550 | 5.700 | 5.700 | 542,200 |
| 2022-02-21 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 1,378,800 |
| 2022-02-18 | 5.450 | 5.850 | 5.450 | 5.800 | 5.800 | 4,971,000 |
| 2022-02-17 | 5.500 | 5.650 | 5.400 | 5.500 | 5.500 | 4,322,700 |
| 2022-02-15 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 619,800 |
| 2022-02-14 | 5.750 | 5.750 | 5.450 | 5.550 | 5.550 | 1,680,300 |
| 2022-02-11 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 1,335,000 |
| 2022-02-10 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 1,995,600 |
| 2022-02-09 | 6.350 | 6.500 | 5.650 | 5.750 | 5.750 | 13,656,100 |
| 2022-02-08 | 6.700 | 6.950 | 6.300 | 6.350 | 6.350 | 9,478,800 |
| 2022-02-07 | 6.650 | 6.800 | 6.650 | 6.700 | 6.700 | 704,900 |
| 2022-02-04 | 6.700 | 6.800 | 6.650 | 6.700 | 6.700 | 416,000 |
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.