MDX Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 606,202 |
| 2026-10-14 | 3.640 | 3.660 | 3.600 | 3.600 | 3.600 | 243,100 |
| 2026-10-12 | 3.620 | 3.660 | 3.600 | 3.640 | 3.640 | 147,100 |
| 2026-10-09 | 3.640 | 3.680 | 3.600 | 3.620 | 3.620 | 291,855 |
| 2026-10-08 | 3.620 | 3.760 | 3.620 | 3.620 | 3.620 | 1,338,300 |
| 2026-10-07 | 3.580 | 3.680 | 3.560 | 3.600 | 3.600 | 546,820 |
| 2026-10-06 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 266,947 |
| 2026-10-05 | 3.640 | 3.640 | 3.540 | 3.580 | 3.580 | 368,900 |
| 2026-10-02 | 3.620 | 3.720 | 3.600 | 3.620 | 3.620 | 2,029,651 |
| 2026-10-01 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 539,200 |
| 2026-09-30 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 1,742,900 |
| 2026-09-29 | 3.680 | 3.940 | 3.680 | 3.680 | 3.680 | 8,083,300 |
| 2026-09-28 | 3.640 | 3.780 | 3.620 | 3.640 | 3.640 | 2,321,600 |
| 2026-09-25 | 3.440 | 3.840 | 3.360 | 3.720 | 3.720 | 10,139,549 |
| 2026-09-24 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 132,415 |
| 2026-09-23 | 3.420 | 3.440 | 3.360 | 3.440 | 3.440 | 111,807 |
| 2026-09-22 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 217,811 |
| 2026-09-21 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 82,824 |
| 2026-09-18 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 51,702 |
| 2026-09-17 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 261,290 |
| 2026-09-16 | 3.480 | 3.500 | 3.340 | 3.360 | 3.360 | 386,830 |
| 2026-09-15 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 73,600 |
| 2026-09-14 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 177,300 |
| 2026-09-11 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 168,300 |
| 2026-09-10 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 238,101 |
| 2026-09-09 | 3.500 | 3.540 | 3.460 | 3.480 | 3.480 | 269,107 |
| 2026-09-08 | 3.520 | 3.580 | 3.480 | 3.520 | 3.520 | 529,500 |
| 2026-09-07 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 154,000 |
| 2026-09-04 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 140,415 |
| 2026-09-03 | 3.520 | 3.600 | 3.440 | 3.500 | 3.500 | 664,956 |
| 2026-09-02 | 3.520 | 3.560 | 3.460 | 3.460 | 3.460 | 362,500 |
| 2026-09-01 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 648,801 |
| 2026-08-31 | 3.580 | 3.660 | 3.540 | 3.580 | 3.580 | 892,900 |
| 2026-08-28 | 3.660 | 3.700 | 3.580 | 3.580 | 3.580 | 720,531 |
| 2026-08-27 | 3.660 | 3.700 | 3.600 | 3.640 | 3.640 | 804,503 |
| 2026-08-26 | 3.620 | 3.740 | 3.620 | 3.640 | 3.640 | 2,022,203 |
| 2026-08-25 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 722,650 |
| 2026-08-24 | 3.760 | 3.800 | 3.540 | 3.560 | 3.560 | 1,730,504 |
| 2026-08-21 | 3.700 | 3.860 | 3.700 | 3.740 | 3.740 | 1,870,550 |
| 2026-08-20 | 3.840 | 3.840 | 3.640 | 3.680 | 3.680 | 2,491,601 |
| 2026-08-19 | 3.440 | 3.860 | 3.440 | 3.760 | 3.760 | 11,145,254 |
| 2026-08-18 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 214,807 |
| 2026-08-17 | 3.380 | 3.520 | 3.380 | 3.420 | 3.420 | 996,806 |
| 2026-08-14 | 3.380 | 3.460 | 3.360 | 3.380 | 3.380 | 1,560,301 |
| 2026-08-13 | 3.260 | 3.340 | 3.260 | 3.320 | 3.320 | 480,027 |
| 2026-08-11 | 3.380 | 3.400 | 3.240 | 3.240 | 3.240 | 2,211,090 |
| 2026-08-10 | 3.420 | 3.460 | 3.380 | 3.380 | 3.380 | 516,722 |
| 2026-08-07 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 1,088,900 |
| 2026-08-06 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 671,700 |
| 2026-08-05 | 3.620 | 3.680 | 3.560 | 3.560 | 3.560 | 785,400 |
| 2026-08-04 | 3.500 | 3.720 | 3.500 | 3.620 | 3.620 | 2,543,047 |
| 2026-08-03 | 3.500 | 3.560 | 3.460 | 3.500 | 3.500 | 603,303 |
| 2026-07-31 | 3.460 | 3.600 | 3.460 | 3.520 | 3.520 | 1,057,600 |
| 2026-07-30 | 3.500 | 3.560 | 3.340 | 3.440 | 3.440 | 1,529,101 |
| 2026-07-27 | 3.620 | 3.620 | 3.520 | 3.540 | 3.540 | 662,803 |
| 2026-07-24 | 3.680 | 3.720 | 3.440 | 3.600 | 3.600 | 2,301,227 |
| 2026-07-23 | 3.760 | 3.780 | 3.680 | 3.680 | 3.680 | 1,592,800 |
| 2026-07-22 | 3.860 | 3.880 | 3.720 | 3.740 | 3.740 | 2,249,801 |
| 2026-07-21 | 3.900 | 3.940 | 3.820 | 3.820 | 3.820 | 2,849,101 |
| 2026-07-20 | 3.780 | 4.000 | 3.700 | 3.900 | 3.900 | 9,017,510 |
Page 1 of 4 · 240 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.