MDX Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.780	2.900	2.760	2.780	2.780	184,500
2025-04-18	2.720	2.820	2.720	2.780	2.780	258,000
2025-04-17	2.580	2.740	2.580	2.700	2.700	248,400
2025-04-16	2.520	2.600	2.500	2.580	2.580	102,100
2025-04-11	2.600	2.600	2.500	2.500	2.500	24,400
2025-04-10	2.520	2.620	2.480	2.560	2.560	229,700
2025-04-09	2.440	2.540	2.400	2.440	2.440	168,600
2025-04-08	2.660	2.660	2.400	2.480	2.480	401,500
2025-04-04	2.820	2.840	2.680	2.720	2.720	418,800
2025-04-03	2.940	2.960	2.800	2.840	2.840	427,800
2025-04-02	2.960	3.020	2.940	3.000	3.000	258,000
2025-04-01	2.800	2.960	2.780	2.960	2.960	547,700
2025-03-31	2.740	2.860	2.740	2.740	2.740	230,400
2025-03-28	2.900	2.940	2.800	2.800	2.800	201,000
2025-03-27	2.920	2.960	2.860	2.880	2.880	93,800
2025-03-26	2.900	2.940	2.840	2.920	2.920	211,800
2025-03-25	2.920	3.040	2.880	2.880	2.880	1,451,500
2025-03-24	2.860	2.940	2.820	2.920	2.920	1,080,300
2025-03-21	3.000	3.040	2.860	2.880	2.880	1,087,100
2025-03-20	2.820	3.280	2.800	3.000	3.000	8,048,700
2025-03-19	2.700	2.820	2.660	2.780	2.780	584,700
2025-03-18	2.680	2.720	2.660	2.700	2.700	102,000
2025-03-17	2.620	2.740	2.620	2.660	2.660	512,800
2025-03-14	2.640	2.640	2.580	2.640	2.640	79,700
2025-03-13	2.620	2.620	2.580	2.600	2.600	42,400
2025-03-12	2.660	2.660	2.580	2.580	2.580	35,300
2025-03-11	2.640	2.640	2.540	2.620	2.620	220,900
2025-03-10	2.760	2.760	2.640	2.680	2.680	178,900
2025-03-07	2.760	2.780	2.700	2.780	2.780	91,200
2025-03-06	2.780	2.780	2.740	2.760	2.760	28,800
2025-03-05	2.760	2.800	2.740	2.780	2.780	176,300
2025-03-04	2.760	2.820	2.760	2.800	2.800	87,200
2025-03-03	2.820	2.820	2.720	2.780	2.780	189,200
2025-02-28	2.800	2.860	2.700	2.800	2.800	141,700
2025-02-27	2.840	2.860	2.780	2.860	2.860	61,600
2025-02-26	2.860	2.860	2.800	2.860	2.860	43,100
2025-02-25	2.820	2.840	2.800	2.840	2.840	25,400
2025-02-24	2.800	2.860	2.780	2.840	2.840	171,300
2025-02-21	2.820	2.840	2.800	2.820	2.820	47,300
2025-02-20	2.840	2.840	2.780	2.820	2.820	104,000
2025-02-19	2.880	2.900	2.780	2.820	2.820	224,000
2025-02-18	2.820	2.960	2.800	2.860	2.860	95,500
2025-02-17	2.800	2.820	2.780	2.820	2.820	74,200
2025-02-14	2.840	2.840	2.780	2.820	2.820	19,800
2025-02-13	2.840	2.860	2.760	2.820	2.820	30,100
2025-02-11	2.780	2.840	2.780	2.840	2.840	50,400
2025-02-10	2.840	2.860	2.760	2.800	2.800	235,500
2025-02-07	2.840	2.940	2.800	2.860	2.860	124,500
2025-02-06	2.920	2.920	2.840	2.860	2.860	54,900
2025-02-05	2.900	2.920	2.860	2.900	2.900	68,100
2025-02-04	2.980	2.980	2.900	2.900	2.900	72,600
2025-02-03	2.940	2.940	2.900	2.920	2.920	69,000
2025-01-31	2.980	3.020	2.940	2.980	2.980	34,100
2025-01-30	3.020	3.060	2.960	2.960	2.960	18,400
2025-01-29	3.080	3.080	3.020	3.060	3.060	22,300
2025-01-28	3.060	3.080	3.020	3.060	3.060	1,100
2025-01-27	3.060	3.080	3.000	3.020	3.020	77,000
2025-01-24	2.900	3.140	2.900	3.060	3.060	318,600
2025-01-23	2.920	2.980	2.920	2.940	2.940	29,300
2025-01-22	2.880	2.940	2.880	2.900	2.900	48,000

← NewerPage 7 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.