MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.400	2.440	2.380	2.420	2.420	112,710
2026-01-19	2.400	2.420	2.400	2.400	2.400	167,901
2026-01-16	2.400	2.420	2.380	2.400	2.400	56,201
2026-01-15	2.360	2.400	2.340	2.400	2.400	47,100
2026-01-14	2.380	2.400	2.320	2.320	2.320	88,400
2026-01-13	2.440	2.440	2.380	2.380	2.380	50,601
2026-01-12	2.460	2.460	2.400	2.420	2.420	34,800
2026-01-09	2.460	2.460	2.400	2.420	2.420	40,301
2026-01-08	2.460	2.480	2.400	2.400	2.400	101,111
2026-01-07	2.480	2.480	2.440	2.460	2.460	28,300
2026-01-06	2.460	2.480	2.420	2.480	2.480	73,000
2026-01-05	2.440	2.480	2.360	2.440	2.440	153,310
2025-12-30	2.440	2.460	2.400	2.440	2.440	108,600
2025-12-29	2.500	2.500	2.420	2.420	2.420	57,200
2025-12-26	2.520	2.520	2.480	2.500	2.500	135,400
2025-12-25	2.520	2.520	2.480	2.500	2.500	121,300
2025-12-24	2.500	2.520	2.480	2.500	2.500	56,900
2025-12-23	2.480	2.520	2.480	2.480	2.480	38,200
2025-12-22	2.520	2.520	2.480	2.480	2.480	39,300
2025-12-19	2.500	2.520	2.440	2.500	2.500	31,000
2025-12-18	2.480	2.500	2.440	2.500	2.500	141,901
2025-12-17	2.480	2.500	2.440	2.480	2.480	223,600
2025-12-16	2.480	2.480	2.460	2.480	2.480	38,800
2025-12-15	2.480	2.480	2.440	2.480	2.480	21,300
2025-12-12	2.460	2.480	2.440	2.480	2.480	41,405
2025-12-11	2.460	2.480	2.420	2.460	2.460	27,859
2025-12-09	2.440	2.460	2.420	2.460	2.460	15,900
2025-12-08	2.440	2.460	2.400	2.440	2.440	177,100
2025-12-04	2.480	2.480	2.440	2.440	2.440	253,200
2025-12-03	2.480	2.480	2.440	2.480	2.480	193,790
2025-12-02	2.480	2.520	2.440	2.460	2.460	206,111
2025-12-01	2.480	2.480	2.460	2.480	2.480	215,300
2025-11-28	2.440	2.480	2.420	2.460	2.460	210,300
2025-11-27	2.420	2.480	2.420	2.440	2.440	380,995
2025-11-26	2.400	2.440	2.400	2.420	2.420	372,510
2025-11-25	2.340	2.380	2.340	2.380	2.380	189,500
2025-11-24	2.380	2.400	2.340	2.360	2.360	502,500
2025-11-21	2.420	2.440	2.380	2.380	2.380	423,500
2025-11-20	2.440	2.480	2.400	2.440	2.440	544,900
2025-11-19	2.480	2.500	2.440	2.440	2.440	282,407
2025-11-18	2.480	2.500	2.460	2.480	2.480	587,010
2025-11-17	2.480	2.500	2.460	2.480	2.480	546,400
2025-11-14	2.440	2.680	2.380	2.480	2.480	2,504,612
2025-11-13	2.280	2.300	2.240	2.260	2.260	138,700
2025-11-12	2.320	2.320	2.240	2.240	2.240	49,400
2025-11-11	2.320	2.320	2.280	2.320	2.320	38,500
2025-11-10	2.320	2.360	2.320	2.340	2.340	6,100
2025-11-07	2.320	2.340	2.300	2.320	2.320	23,200
2025-11-06	2.340	2.360	2.320	2.320	2.320	15,100
2025-11-05	2.340	2.340	2.300	2.320	2.320	3,500
2025-11-04	2.340	2.360	2.320	2.320	2.320	9,705
2025-11-03	2.320	2.360	2.320	2.340	2.340	9,800
2025-10-31	2.320	2.340	2.300	2.340	2.340	13,000
2025-10-30	2.320	2.340	2.320	2.320	2.320	8,800
2025-10-29	2.300	2.360	2.300	2.340	2.340	35,951
2025-10-28	2.320	2.340	2.260	2.300	2.300	74,103
2025-10-27	2.280	2.340	2.260	2.280	2.280	195,807
2025-10-24	2.380	2.380	2.280	2.300	2.300	325,200
2025-10-22	2.380	2.420	2.340	2.360	2.360	172,410
2025-10-21	2.420	2.460	2.380	2.380	2.380	236,610

← NewerPage 4 of 5 · 241 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.