MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.460	2.480	2.420	2.420	2.420	14,900
2025-10-17	2.440	2.440	2.420	2.440	2.440	700
2025-10-16	2.420	2.460	2.420	2.440	2.440	35,800
2025-10-15	2.460	2.460	2.420	2.440	2.440	176,902
2025-10-14	2.480	2.500	2.460	2.460	2.460	76,200
2025-10-10	2.540	2.540	2.480	2.480	2.480	88,900
2025-10-09	2.500	2.520	2.480	2.500	2.500	61,700
2025-10-08	2.480	2.500	2.480	2.480	2.480	121,700
2025-10-07	2.520	2.540	2.460	2.460	2.460	165,800
2025-10-06	2.580	2.580	2.500	2.500	2.500	169,511
2025-10-03	2.560	2.580	2.540	2.540	2.540	37,300
2025-10-02	2.520	2.580	2.520	2.540	2.540	41,000
2025-10-01	2.580	2.580	2.540	2.540	2.540	48,500
2025-09-30	2.580	2.600	2.520	2.540	2.540	344,900
2025-09-29	2.560	2.600	2.560	2.560	2.560	179,100
2025-09-26	2.620	2.620	2.540	2.540	2.540	92,400
2025-09-25	2.620	2.620	2.560	2.620	2.620	199,000
2025-09-24	2.620	2.620	2.580	2.580	2.580	231,000
2025-09-23	2.640	2.740	2.580	2.580	2.580	2,099,900
2025-09-22	2.600	2.660	2.560	2.600	2.600	173,200
2025-09-19	2.640	2.660	2.580	2.600	2.600	123,800
2025-09-18	2.660	2.660	2.600	2.600	2.600	143,600
2025-09-17	2.680	2.680	2.620	2.640	2.640	116,900
2025-09-16	2.620	2.680	2.620	2.660	2.660	263,000
2025-09-15	2.600	2.660	2.580	2.620	2.620	209,201
2025-09-12	2.680	2.680	2.600	2.600	2.600	80,001
2025-09-11	2.740	2.740	2.620	2.640	2.640	413,800
2025-09-10	2.720	2.740	2.660	2.700	2.700	248,300
2025-09-09	2.560	2.700	2.560	2.680	2.680	569,010
2025-09-08	2.540	2.540	2.500	2.540	2.540	83,100
2025-09-05	2.500	2.540	2.480	2.500	2.500	141,000
2025-09-04	2.440	2.500	2.440	2.480	2.480	123,600
2025-09-03	2.440	2.480	2.440	2.440	2.440	174,300
2025-09-02	2.420	2.460	2.420	2.440	2.440	88,100
2025-09-01	2.400	2.440	2.380	2.420	2.420	175,000
2025-08-29	2.420	2.460	2.400	2.420	2.420	84,200
2025-08-28	2.560	2.600	2.360	2.420	2.420	1,055,200
2025-08-27	2.600	2.640	2.540	2.540	2.540	176,100
2025-08-26	2.600	2.640	2.580	2.600	2.600	130,800
2025-08-25	2.640	2.660	2.600	2.600	2.600	143,300
2025-08-22	2.620	2.640	2.580	2.620	2.620	175,300
2025-08-21	2.680	2.680	2.580	2.620	2.620	94,000
2025-08-20	2.660	2.680	2.660	2.680	2.680	149,900
2025-08-19	2.660	2.660	2.600	2.640	2.640	282,000
2025-08-18	2.620	2.700	2.600	2.600	2.600	477,400
2025-08-15	2.760	2.780	2.600	2.600	2.600	784,300
2025-08-14	2.780	2.800	2.700	2.700	2.700	389,900
2025-08-13	2.780	2.800	2.680	2.700	2.700	803,700
2025-08-08	2.620	2.760	2.540	2.760	2.760	1,055,200
2025-08-07	2.580	2.640	2.540	2.560	2.560	1,530,900
2025-08-06	2.400	2.600	2.400	2.520	2.520	2,116,000
2025-08-05	2.400	2.420	2.380	2.420	2.420	130,900
2025-08-04	2.400	2.420	2.380	2.380	2.380	252,100
2025-08-01	2.440	2.480	2.360	2.380	2.380	435,600
2025-07-31	2.460	2.460	2.400	2.400	2.400	165,500
2025-07-30	2.420	2.460	2.400	2.460	2.460	182,800
2025-07-29	2.420	2.440	2.400	2.440	2.440	191,200
2025-07-25	2.400	2.440	2.400	2.440	2.440	34,600
2025-07-24	2.420	2.420	2.380	2.400	2.400	139,100
2025-07-23	2.420	2.460	2.360	2.420	2.420	406,700

← NewerPage 5 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.