MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.420	2.460	2.400	2.420	2.420	243,200
2025-07-21	2.500	2.500	2.400	2.440	2.440	174,800
2025-07-18	2.560	2.580	2.480	2.480	2.480	332,100
2025-07-17	2.480	2.560	2.480	2.560	2.560	114,100
2025-07-16	2.500	2.560	2.480	2.520	2.520	41,500
2025-07-15	2.540	2.580	2.440	2.520	2.520	98,300
2025-07-14	2.520	2.520	2.480	2.500	2.500	67,200
2025-07-11	2.500	2.520	2.460	2.480	2.480	160,200
2025-07-09	2.500	2.520	2.460	2.480	2.480	59,100
2025-07-08	2.500	2.520	2.480	2.480	2.480	8,300
2025-07-07	2.520	2.540	2.460	2.480	2.480	35,900
2025-07-04	2.460	2.580	2.460	2.480	2.480	300,100
2025-07-03	2.400	2.500	2.400	2.440	2.440	138,900
2025-07-02	2.380	2.460	2.380	2.380	2.380	144,200
2025-07-01	2.380	2.420	2.360	2.400	2.400	162,700
2025-06-30	2.400	2.420	2.360	2.360	2.360	65,900
2025-06-27	2.500	2.500	2.340	2.380	2.380	220,000
2025-06-26	2.440	2.500	2.420	2.480	2.480	66,100
2025-06-25	2.400	2.440	2.360	2.440	2.440	103,600
2025-06-24	2.360	2.480	2.360	2.380	2.380	64,700
2025-06-23	2.380	2.380	2.320	2.320	2.320	25,700
2025-06-20	2.380	2.420	2.340	2.420	2.420	81,900
2025-06-19	2.360	2.420	2.360	2.380	2.380	50,900
2025-06-18	2.560	2.560	2.340	2.340	2.340	515,500
2025-06-17	2.640	2.640	2.520	2.540	2.540	149,300
2025-06-16	2.580	2.620	2.540	2.620	2.620	29,500
2025-06-13	2.580	2.640	2.520	2.600	2.600	193,700
2025-06-12	2.680	2.740	2.580	2.580	2.580	126,700
2025-06-11	2.720	2.720	2.660	2.680	2.680	25,600
2025-06-10	2.740	2.740	2.680	2.700	2.700	27,000
2025-06-09	2.700	2.740	2.680	2.740	2.740	32,000
2025-06-06	2.740	2.740	2.660	2.700	2.700	63,800
2025-06-05	2.740	2.740	2.680	2.720	2.720	38,600
2025-06-04	2.780	2.820	2.680	2.700	2.700	99,400
2025-05-30	2.780	2.820	2.740	2.800	2.800	17,500
2025-05-29	2.800	2.820	2.780	2.800	2.800	56,600
2025-05-28	2.760	2.800	2.740	2.760	2.760	113,000
2025-05-27	2.860	2.860	2.720	2.760	2.760	221,000
2025-05-26	2.840	2.900	2.820	2.860	2.860	57,300
2025-05-23	2.880	2.900	2.840	2.840	2.840	39,700
2025-05-22	2.920	2.920	2.860	2.860	2.860	51,000
2025-05-21	2.920	2.980	2.920	2.940	2.940	86,000
2025-05-20	2.920	2.920	2.900	2.920	2.920	10,100
2025-05-19	2.920	2.940	2.880	2.920	2.920	54,600
2025-05-16	2.900	2.940	2.860	2.920	2.920	70,900
2025-05-15	2.900	3.080	2.860	2.860	2.860	950,100
2025-05-14	2.860	2.900	2.860	2.860	2.860	18,900
2025-05-13	2.900	2.940	2.820	2.860	2.860	134,300
2025-05-09	2.900	2.960	2.860	2.860	2.860	89,800
2025-05-08	2.940	2.940	2.860	2.900	2.900	86,500
2025-05-07	2.880	2.960	2.880	2.900	2.900	143,600
2025-05-06	2.860	2.960	2.820	2.880	2.880	249,100
2025-05-02	2.860	2.920	2.820	2.820	2.820	132,600
2025-04-30	2.840	2.920	2.840	2.880	2.880	17,600
2025-04-29	2.860	2.900	2.840	2.880	2.880	32,700
2025-04-28	2.840	2.880	2.800	2.860	2.860	40,600
2025-04-25	2.820	2.880	2.820	2.840	2.840	98,200
2025-04-24	2.840	2.860	2.800	2.820	2.820	145,500
2025-04-23	2.840	2.900	2.820	2.820	2.820	69,000
2025-04-22	2.800	2.840	2.740	2.840	2.840	67,000

← NewerPage 6 of 21 · 1,215 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.