MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.300	2.400	2.300	2.340	2.340	275,610
2026-04-17	2.300	2.320	2.280	2.320	2.320	171,500
2026-04-16	2.320	2.340	2.300	2.300	2.300	154,600
2026-04-10	2.280	2.300	2.280	2.300	2.300	45,100
2026-04-09	2.320	2.320	2.280	2.300	2.300	110,100
2026-04-08	2.320	2.340	2.300	2.340	2.340	69,901
2026-04-07	2.300	2.320	2.280	2.320	2.320	90,800
2026-04-03	2.300	2.320	2.280	2.280	2.280	63,800
2026-04-02	2.320	2.320	2.300	2.300	2.300	76,400
2026-04-01	2.300	2.340	2.300	2.300	2.300	233,717
2026-03-31	2.280	2.320	2.260	2.300	2.300	146,920
2026-03-30	2.280	2.300	2.260	2.300	2.300	82,302
2026-03-27	2.280	2.320	2.260	2.260	2.260	682,200
2026-03-26	2.300	2.320	2.260	2.260	2.260	60,200
2026-03-25	2.300	2.320	2.240	2.300	2.300	137,403
2026-03-24	2.280	2.300	2.260	2.280	2.280	176,300
2026-03-23	2.280	2.300	2.220	2.240	2.240	116,502
2026-03-20	2.280	2.340	2.280	2.300	2.300	157,701
2026-03-19	2.320	2.360	2.260	2.260	2.260	187,101
2026-03-18	2.320	2.360	2.320	2.320	2.320	39,911
2026-03-17	2.360	2.360	2.300	2.300	2.300	91,200
2026-03-16	2.380	2.400	2.300	2.320	2.320	242,350
2026-03-13	2.380	2.400	2.360	2.380	2.380	135,791
2026-03-12	2.360	2.420	2.360	2.420	2.420	63,001
2026-03-11	2.400	2.440	2.340	2.340	2.340	337,301
2026-03-10	2.360	2.420	2.360	2.380	2.380	123,201
2026-03-09	2.320	2.360	2.300	2.360	2.360	121,000
2026-03-06	2.320	2.380	2.320	2.380	2.380	73,350
2026-03-05	2.400	2.420	2.320	2.340	2.340	317,700
2026-03-04	2.380	2.380	2.200	2.360	2.360	888,320
2026-03-02	2.680	2.680	2.460	2.460	2.460	1,379,510
2026-02-27	2.700	2.860	2.700	2.820	2.820	2,431,020
2026-02-26	2.760	2.760	2.700	2.740	2.740	1,328,000
2026-02-25	2.740	2.740	2.700	2.720	2.720	709,101
2026-02-24	2.720	2.780	2.680	2.720	2.720	717,700
2026-02-23	2.740	2.780	2.700	2.720	2.720	647,120
2026-02-20	2.760	2.800	2.680	2.700	2.700	814,227
2026-02-19	2.740	2.860	2.740	2.740	2.740	2,495,900
2026-02-18	2.680	2.700	2.620	2.680	2.680	799,602
2026-02-17	2.580	2.680	2.560	2.660	2.660	1,012,301
2026-02-16	2.540	2.620	2.540	2.560	2.560	964,701
2026-02-13	2.520	2.600	2.520	2.520	2.520	695,000
2026-02-12	2.480	2.560	2.480	2.500	2.500	1,480,409
2026-02-11	2.500	2.500	2.460	2.480	2.480	279,940
2026-02-10	2.480	2.540	2.480	2.500	2.500	748,201
2026-02-09	2.480	2.480	2.460	2.480	2.480	263,200
2026-02-06	2.460	2.460	2.440	2.440	2.440	103,601
2026-02-05	2.380	2.480	2.380	2.440	2.440	355,300
2026-02-04	2.380	2.400	2.380	2.400	2.400	129,601
2026-02-03	2.340	2.380	2.320	2.360	2.360	160,900
2026-02-02	2.460	2.460	2.280	2.340	2.340	506,400
2026-01-30	2.440	2.480	2.440	2.440	2.440	124,300
2026-01-29	2.440	2.460	2.420	2.460	2.460	12,300
2026-01-28	2.400	2.460	2.400	2.440	2.440	136,300
2026-01-27	2.440	2.460	2.400	2.420	2.420	55,300
2026-01-26	2.420	2.460	2.360	2.400	2.400	315,000
2026-01-23	2.460	2.480	2.440	2.460	2.460	240,400
2026-01-22	2.400	2.480	2.400	2.460	2.460	456,600
2026-01-21	2.380	2.460	2.380	2.420	2.420	185,400
2026-01-20	2.400	2.440	2.380	2.420	2.420	112,710

← NewerPage 3 of 21 · 1,212 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.