MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.700	6.850	6.700	6.800	6.800	719,600
2022-02-02	6.850	6.850	6.650	6.700	6.700	819,400
2022-02-01	6.750	6.900	6.700	6.800	6.800	1,610,700
2022-01-31	6.700	6.800	6.600	6.700	6.700	623,700
2022-01-28	6.400	6.800	6.350	6.650	6.650	3,089,000
2022-01-27	6.400	6.550	6.300	6.350	6.350	1,073,600
2022-01-26	6.250	6.600	6.250	6.500	6.500	2,535,400
2022-01-25	6.600	6.650	6.200	6.250	6.250	2,412,700
2022-01-24	6.700	6.800	6.550	6.550	6.550	1,577,800
2022-01-21	6.600	6.800	6.600	6.700	6.700	2,636,700
2022-01-20	6.600	6.750	6.500	6.500	6.500	1,172,500
2022-01-19	6.650	6.750	6.450	6.600	6.600	1,894,400
2022-01-18	6.700	6.800	6.600	6.650	6.650	3,533,200
2022-01-17	6.800	6.900	6.650	6.750	6.750	1,716,100
2022-01-14	6.900	7.000	6.750	6.750	6.750	2,972,300
2022-01-13	6.850	6.900	6.800	6.850	6.850	1,136,100
2022-01-12	7.050	7.050	6.850	6.850	6.850	2,926,900
2022-01-11	6.900	7.050	6.850	7.000	7.000	4,556,800
2022-01-10	6.800	7.000	6.750	6.850	6.850	3,006,400
2022-01-07	6.800	6.850	6.700	6.750	6.750	1,012,400
2022-01-06	6.800	6.850	6.600	6.800	6.800	4,838,000
2022-01-05	7.000	7.200	6.700	6.800	6.800	8,167,600
2022-01-04	6.800	7.000	6.800	7.000	7.000	2,533,100
2021-12-30	6.750	6.850	6.750	6.800	6.800	1,239,500
2021-12-29	6.800	6.900	6.750	6.750	6.750	1,209,300
2021-12-28	6.700	6.800	6.650	6.750	6.750	1,705,800
2021-12-27	6.700	6.800	6.700	6.700	6.700	450,000
2021-12-24	6.850	6.850	6.700	6.750	6.750	1,082,900
2021-12-23	6.900	6.950	6.800	6.850	6.850	1,369,800
2021-12-22	6.850	6.900	6.750	6.800	6.800	1,838,700
2021-12-21	6.700	6.850	6.650	6.750	6.750	3,576,300
2021-12-20	7.100	7.100	6.500	6.600	6.600	10,975,600
2021-12-17	7.200	7.600	7.100	7.150	7.150	10,936,400
2021-12-16	7.250	7.300	7.100	7.200	7.200	4,511,300
2021-12-15	7.300	7.450	7.200	7.250	7.250	13,102,200
2021-12-14	6.800	7.250	6.800	7.250	7.250	14,785,500
2021-12-13	6.950	7.050	6.700	6.750	6.750	8,213,300
2021-12-09	6.750	7.100	6.750	6.850	6.850	12,409,800
2021-12-08	6.700	6.850	6.600	6.700	6.700	3,221,200
2021-12-07	6.700	6.950	6.700	6.750	6.750	4,630,400
2021-12-03	6.700	6.800	6.650	6.650	6.650	1,590,700
2021-12-02	6.750	6.900	6.600	6.650	6.650	2,842,200
2021-12-01	6.600	6.800	6.500	6.700	6.700	2,805,400
2021-11-30	6.600	6.750	6.500	6.550	6.550	4,497,700
2021-11-29	6.550	6.700	6.450	6.500	6.500	3,568,200
2021-11-26	6.850	6.850	6.550	6.600	6.600	5,826,700
2021-11-25	6.900	7.150	6.800	6.850	6.850	7,692,400
2021-11-24	6.800	7.000	6.750	6.800	6.800	6,542,600
2021-11-23	6.650	7.050	6.650	6.850	6.850	13,298,300
2021-11-22	6.850	7.000	6.600	6.650	6.650	10,479,400
2021-11-19	6.550	6.900	6.500	6.800	6.800	11,556,300
2021-11-18	6.550	6.600	6.400	6.500	6.500	3,345,400
2021-11-17	6.500	6.800	6.500	6.550	6.550	8,222,900
2021-11-16	6.750	6.750	6.400	6.500	6.500	11,279,400
2021-11-15	6.050	6.950	6.000	6.850	6.850	20,259,000
2021-11-12	6.000	6.250	5.900	6.000	6.000	4,061,900
2021-11-11	6.100	6.100	5.900	5.950	5.950	863,900
2021-11-10	5.850	6.100	5.800	6.050	6.050	1,537,900
2021-11-09	5.950	5.950	5.800	5.850	5.850	887,900
2021-11-08	5.800	5.950	5.800	5.950	5.950	982,100

← NewerPage 20 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.