MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.800 | 2.940 | 2.800 | 2.920 | 2.920 | 163,200 |
| 2025-01-20 | 2.780 | 2.860 | 2.780 | 2.800 | 2.800 | 53,900 |
| 2025-01-17 | 2.900 | 2.960 | 2.760 | 2.820 | 2.820 | 193,400 |
| 2025-01-16 | 2.920 | 2.960 | 2.880 | 2.940 | 2.940 | 89,000 |
| 2025-01-15 | 2.940 | 2.980 | 2.920 | 2.920 | 2.920 | 113,200 |
| 2025-01-14 | 3.000 | 3.040 | 2.960 | 2.960 | 2.960 | 85,800 |
| 2025-01-13 | 3.020 | 3.040 | 2.980 | 3.040 | 3.040 | 3,500 |
| 2025-01-10 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 20,900 |
| 2025-01-09 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 145,800 |
| 2025-01-08 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 66,100 |
| 2025-01-07 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 78,200 |
| 2025-01-06 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 183,000 |
| 2025-01-03 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 80,500 |
| 2025-01-02 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 24,400 |
| 2024-12-30 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 10,100 |
| 2024-12-27 | 3.300 | 3.360 | 3.220 | 3.220 | 3.220 | 429,500 |
| 2024-12-26 | 3.060 | 3.340 | 3.060 | 3.240 | 3.240 | 578,900 |
| 2024-12-25 | 2.980 | 3.080 | 2.980 | 3.080 | 3.080 | 179,600 |
| 2024-12-24 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 55,100 |
| 2024-12-23 | 2.960 | 2.980 | 2.880 | 2.980 | 2.980 | 228,100 |
| 2024-12-20 | 2.920 | 2.960 | 2.900 | 2.920 | 2.920 | 112,300 |
| 2024-12-19 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 111,600 |
| 2024-12-18 | 3.020 | 3.020 | 2.940 | 3.000 | 3.000 | 137,500 |
| 2024-12-17 | 3.200 | 3.260 | 2.980 | 3.000 | 3.000 | 362,300 |
| 2024-12-16 | 3.160 | 3.240 | 3.140 | 3.180 | 3.180 | 31,100 |
| 2024-12-13 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 96,500 |
| 2024-12-12 | 3.320 | 3.340 | 3.160 | 3.160 | 3.160 | 511,900 |
| 2024-12-11 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 24,700 |
| 2024-12-09 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 222,300 |
| 2024-12-06 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 219,000 |
| 2024-12-04 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 313,800 |
| 2024-12-03 | 3.360 | 3.380 | 3.300 | 3.360 | 3.360 | 326,100 |
| 2024-12-02 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 83,900 |
| 2024-11-29 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 238,600 |
| 2024-11-28 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 155,800 |
| 2024-11-27 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 187,600 |
| 2024-11-26 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 391,300 |
| 2024-11-25 | 3.380 | 3.420 | 3.340 | 3.340 | 3.340 | 668,300 |
| 2024-11-22 | 3.340 | 3.480 | 3.300 | 3.400 | 3.400 | 884,000 |
| 2024-11-21 | 3.460 | 3.500 | 3.320 | 3.340 | 3.340 | 801,700 |
| 2024-11-20 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 676,500 |
| 2024-11-19 | 3.580 | 3.620 | 3.520 | 3.540 | 3.540 | 860,700 |
| 2024-11-18 | 3.860 | 3.900 | 3.500 | 3.580 | 3.580 | 2,350,600 |
| 2024-11-15 | 3.920 | 3.960 | 3.820 | 3.820 | 3.820 | 2,623,100 |
| 2024-11-14 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 227,000 |
| 2024-11-13 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 361,700 |
| 2024-11-12 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 399,600 |
| 2024-11-11 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 464,300 |
| 2024-11-08 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 88,400 |
| 2024-11-07 | 3.900 | 3.960 | 3.880 | 3.940 | 3.940 | 523,200 |
| 2024-11-06 | 4.020 | 4.060 | 3.880 | 3.880 | 3.880 | 988,500 |
| 2024-11-05 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 801,200 |
| 2024-11-04 | 4.080 | 4.120 | 3.980 | 3.980 | 3.980 | 1,412,800 |
| 2024-11-01 | 3.900 | 4.140 | 3.900 | 4.120 | 4.120 | 4,461,400 |
| 2024-10-31 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 745,900 |
| 2024-10-30 | 3.920 | 4.020 | 3.860 | 3.860 | 3.860 | 2,367,800 |
| 2024-10-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-28 | 3.960 | 3.980 | 3.860 | 3.900 | 3.900 | 639,600 |
| 2024-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-24 | 3.980 | 4.060 | 3.900 | 3.900 | 3.900 | 1,806,600 |
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.