MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-21 | 3.900 | 4.020 | 3.900 | 4.000 | 4.000 | 1,292,000 |
| 2024-10-18 | 3.940 | 4.000 | 3.900 | 3.900 | 3.900 | 1,369,600 |
| 2024-10-17 | 3.820 | 4.080 | 3.800 | 3.940 | 3.940 | 7,396,300 |
| 2024-10-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-15 | 3.800 | 3.880 | 3.760 | 3.760 | 3.760 | 359,800 |
| 2024-10-11 | 3.780 | 3.900 | 3.780 | 3.820 | 3.820 | 494,300 |
| 2024-10-10 | 3.900 | 3.920 | 3.780 | 3.780 | 3.780 | 933,600 |
| 2024-10-09 | 3.940 | 4.000 | 3.860 | 3.860 | 3.860 | 1,329,600 |
| 2024-10-08 | 3.880 | 3.980 | 3.880 | 3.900 | 3.900 | 1,186,100 |
| 2024-10-07 | 3.760 | 3.940 | 3.760 | 3.860 | 3.860 | 1,786,900 |
| 2024-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-10-03 | 3.820 | 3.940 | 3.760 | 3.780 | 3.780 | 1,773,000 |
| 2024-10-02 | 3.980 | 4.180 | 3.800 | 3.800 | 3.800 | 4,958,800 |
| 2024-10-01 | 3.920 | 4.080 | 3.920 | 4.020 | 4.020 | 3,525,600 |
| 2024-09-30 | 3.920 | 4.140 | 3.840 | 3.920 | 3.920 | 7,369,600 |
| 2024-09-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-26 | 4.040 | 4.100 | 3.920 | 3.920 | 3.920 | 3,174,900 |
| 2024-09-25 | 3.460 | 4.300 | 3.460 | 4.100 | 4.100 | 24,352,800 |
| 2024-09-24 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 305,800 |
| 2024-09-23 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 555,100 |
| 2024-09-20 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 390,500 |
| 2024-09-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-09-18 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 152,400 |
| 2024-09-17 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 307,900 |
| 2024-09-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-09-13 | 3.400 | 3.520 | 3.400 | 3.420 | 3.420 | 1,227,300 |
| 2024-09-12 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 137,400 |
| 2024-09-11 | 3.360 | 3.400 | 3.300 | 3.340 | 3.340 | 269,600 |
| 2024-09-10 | 3.440 | 3.480 | 3.380 | 3.380 | 3.380 | 237,300 |
| 2024-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-09-06 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 188,000 |
| 2024-09-05 | 3.400 | 3.460 | 3.380 | 3.380 | 3.380 | 190,700 |
| 2024-09-04 | 3.320 | 3.540 | 3.320 | 3.400 | 3.400 | 1,681,372 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-08-30 | 3.140 | 3.260 | 3.140 | 3.160 | 3.160 | 754,600 |
| 2024-08-29 | 3.160 | 3.200 | 3.100 | 3.140 | 3.140 | 101,700 |
| 2024-08-28 | 3.200 | 3.240 | 3.140 | 3.160 | 3.160 | 179,500 |
| 2024-08-27 | 3.140 | 3.220 | 3.080 | 3.180 | 3.180 | 470,100 |
| 2024-08-26 | 3.060 | 3.260 | 3.060 | 3.120 | 3.120 | 760,100 |
| 2024-08-23 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 151,600 |
| 2024-08-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-21 | 3.020 | 3.040 | 2.940 | 2.980 | 2.980 | 368,400 |
| 2024-08-20 | 2.820 | 3.040 | 2.820 | 3.000 | 3.000 | 801,200 |
| 2024-08-19 | 2.780 | 2.880 | 2.760 | 2.820 | 2.820 | 222,900 |
| 2024-08-16 | 2.800 | 2.820 | 2.740 | 2.800 | 2.800 | 169,800 |
| 2024-08-15 | 2.800 | 2.840 | 2.720 | 2.780 | 2.780 | 310,800 |
| 2024-08-14 | 2.860 | 2.880 | 2.840 | 2.860 | 2.860 | 32,100 |
| 2024-08-13 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 73,800 |
| 2024-08-09 | 2.900 | 2.920 | 2.800 | 2.840 | 2.840 | 147,800 |
| 2024-08-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-08-07 | 2.800 | 2.980 | 2.800 | 2.880 | 2.880 | 117,500 |
| 2024-08-06 | 2.900 | 2.980 | 2.800 | 2.820 | 2.820 | 127,400 |
| 2024-08-05 | 3.040 | 3.040 | 2.800 | 2.900 | 2.900 | 279,000 |
| 2024-08-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-08-01 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 132,300 |
| 2024-07-31 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 90,800 |
| 2024-07-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-26 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 101,700 |
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.