MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.780	3.800	3.700	3.740	3.740	2,330,505
2026-07-16	3.800	3.840	3.720	3.760	3.760	2,314,101
2026-07-15	3.820	3.920	3.680	3.800	3.800	6,068,962
2026-07-14	3.700	4.060	3.680	3.760	3.760	14,148,697
2026-07-13	3.560	3.960	3.540	3.660	3.660	21,561,461
2026-07-10	2.880	3.680	2.840	3.680	3.680	21,904,904
2026-07-09	2.480	2.920	2.480	2.820	2.820	7,855,962
2026-07-08	2.500	2.520	2.480	2.480	2.480	220,300
2026-07-07	2.500	2.520	2.500	2.500	2.500	91,600
2026-07-06	2.520	2.520	2.500	2.500	2.500	130,500
2026-07-03	2.540	2.540	2.500	2.520	2.520	352,239
2026-07-02	2.540	2.540	2.540	2.540	2.540	12,400
2026-07-01	2.540	2.540	2.500	2.520	2.520	324,400
2026-06-30	2.520	2.540	2.520	2.520	2.520	231,000
2026-06-29	2.540	2.560	2.520	2.540	2.540	170,505
2026-06-26	2.520	2.540	2.500	2.520	2.520	974,700
2026-06-25	2.500	2.540	2.480	2.520	2.520	290,501
2026-06-24	2.500	2.540	2.500	2.520	2.520	100,000
2026-06-23	2.560	2.560	2.500	2.500	2.500	364,200
2026-06-22	2.520	2.560	2.500	2.540	2.540	280,808
2026-06-19	2.540	2.540	2.500	2.500	2.500	206,800
2026-06-18	2.520	2.560	2.500	2.500	2.500	563,102
2026-06-17	2.440	2.540	2.440	2.520	2.520	603,200
2026-06-16	2.460	2.460	2.440	2.440	2.440	112,900
2026-06-15	2.480	2.480	2.420	2.440	2.440	173,802
2026-06-12	2.460	2.480	2.400	2.460	2.460	286,201
2026-06-11	2.460	2.500	2.440	2.440	2.440	233,800
2026-06-10	2.500	2.520	2.460	2.460	2.460	73,000
2026-06-09	2.540	2.560	2.480	2.500	2.500	46,162
2026-06-08	2.580	2.600	2.500	2.500	2.500	115,700
2026-06-05	2.600	2.620	2.540	2.580	2.580	218,510
2026-06-04	2.660	2.680	2.580	2.600	2.600	244,210
2026-06-02	2.640	2.680	2.620	2.660	2.660	369,600
2026-05-29	2.700	2.700	2.620	2.620	2.620	231,100
2026-05-28	2.620	2.680	2.600	2.660	2.660	192,300
2026-05-27	2.680	2.700	2.620	2.620	2.620	491,200
2026-05-26	2.700	2.700	2.640	2.660	2.660	504,700
2026-05-25	2.480	2.720	2.480	2.660	2.660	3,700,217
2026-05-22	2.400	2.440	2.400	2.420	2.420	106,000
2026-05-21	2.380	2.420	2.380	2.400	2.400	56,001
2026-05-20	2.360	2.380	2.340	2.380	2.380	32,300
2026-05-19	2.360	2.380	2.360	2.360	2.360	10,684
2026-05-18	2.360	2.380	2.340	2.360	2.360	52,000
2026-05-15	2.400	2.400	2.340	2.360	2.360	102,500
2026-05-14	2.380	2.380	2.360	2.360	2.360	65,600
2026-05-13	2.340	2.380	2.340	2.360	2.360	53,800
2026-05-12	2.380	2.380	2.360	2.360	2.360	78,910
2026-05-11	2.400	2.420	2.380	2.380	2.380	105,700
2026-05-08	2.400	2.420	2.360	2.400	2.400	54,302
2026-05-07	2.400	2.420	2.380	2.420	2.420	51,200
2026-05-06	2.380	2.400	2.340	2.400	2.400	88,300
2026-05-05	2.400	2.400	2.320	2.340	2.340	197,400
2026-04-30	2.380	2.380	2.380	2.380	2.380	20,500
2026-04-29	2.340	2.400	2.340	2.380	2.380	245,420
2026-04-28	2.380	2.380	2.340	2.380	2.380	176,400
2026-04-27	2.380	2.400	2.340	2.380	2.380	263,311
2026-04-24	2.400	2.420	2.360	2.360	2.360	50,300
2026-04-23	2.400	2.400	2.380	2.400	2.400	73,300
2026-04-22	2.400	2.440	2.380	2.380	2.380	299,000
2026-04-21	2.320	2.460	2.320	2.400	2.400	769,210

← NewerPage 2 of 3 · 121 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.