MDX Public Co., Ltd.(TH:MDX)
฿3.12-0.02 (-0.64%)
TH:MDX
MDX Public Co., Ltd. historical prices
฿3.12
At close:-0.02 (-0.64%)
MDX Public Co., Ltd. (MDX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 111,801 | 0.11 |
| Nov 10, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | +2.61% | 113,902 | 0.11 |
| Nov 09, 2026 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | 0.00% | 133,000 | 0.13 |
| Nov 06, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 94,878 | 0.09 |
| Nov 05, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 146,931 | 0.13 |
| Nov 04, 2026 | 3.00 | 3.16 | 2.98 | 3.16 | 3.16 | +4.64% | 267,985 | 0.24 |
| Nov 03, 2026 | 3.04 | 3.08 | 2.98 | 3.02 | 3.02 | -1.31% | 455,000 | 0.41 |
| Nov 02, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 408,511 | 0.37 |
| Oct 30, 2026 | 3.26 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 1,008,100 | 0.89 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.20 | 3.26 | 3.26 | -3.55% | 1,408,906 | 1.25 |
| Oct 28, 2026 | 3.58 | 3.58 | 3.34 | 3.38 | 3.38 | -4.52% | 1,055,000 | 0.94 |
| Oct 27, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -1.12% | 226,056 | 0.20 |
| Oct 26, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | +0.56% | 56,601 | 0.05 |
| Oct 23, 2026 | 3.56 | 3.62 | 3.56 | 3.56 | 3.56 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 329,213 | 0.29 |
| Oct 21, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | +1.69% | 330,100 | 0.28 |
| Oct 20, 2026 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -2.21% | 647,605 | 0.54 |
| Oct 19, 2026 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | +0.56% | 752,500 | 0.62 |
| Oct 16, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | 0.00% | 606,202 | 0.43 |
| Oct 14, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -1.07% | 243,100 | 0.17 |
| Oct 13, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | +0.52% | 147,100 | 0.09 |
| Oct 09, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | 0.00% | 291,855 | 0.16 |
| Oct 08, 2026 | 3.62 | 3.76 | 3.62 | 3.62 | 3.62 | +0.56% | 1,338,300 | 0.64 |
| Oct 07, 2026 | 3.58 | 3.68 | 3.56 | 3.60 | 3.60 | +0.56% | 546,820 | 0.22 |
| Oct 06, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 0.00% | 266,947 | 0.10 |
| Oct 05, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.10% | 368,900 | 0.14 |
| Oct 02, 2026 | 3.62 | 3.72 | 3.60 | 3.62 | 3.62 | +1.12% | 2,029,651 | 0.80 |
| Oct 01, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | +1.13% | 539,200 | 0.21 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -3.80% | 1,742,950 | 0.70 |
| Sep 29, 2026 | 3.68 | 3.94 | 3.68 | 3.68 | 3.68 | +1.13% | 8,083,635 | 3.41 |
| Sep 28, 2026 | 3.64 | 3.78 | 3.62 | 3.64 | 3.64 | -2.18% | 2,321,600 | 0.99 |
| Sep 25, 2026 | 3.44 | 3.84 | 3.36 | 3.72 | 3.72 | +10.06% | 10,139,549 | 4.64 |
| Sep 24, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 132,415 | 0.06 |
| Sep 23, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | +0.58% | 111,807 | 0.05 |
| Sep 22, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | +1.79% | 217,811 | 0.10 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 82,824 | 0.04 |
| Sep 18, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.00% | 51,702 | 0.02 |
| Sep 17, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | +0.60% | 261,290 | 0.12 |
| Sep 16, 2026 | 3.48 | 3.50 | 3.34 | 3.36 | 3.36 | -2.89% | 386,830 | 0.18 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | +0.58% | 73,600 | 0.03 |
| Sep 14, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | 0.00% | 177,300 | 0.08 |
| Sep 11, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 168,300 | 0.08 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.00% | 238,101 | 0.11 |
| Sep 09, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 269,107 | 0.12 |
| Sep 08, 2026 | 3.52 | 3.58 | 3.48 | 3.52 | 3.52 | 0.00% | 529,500 | 0.24 |
| Sep 07, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | +1.15% | 154,000 | 0.07 |
| Sep 04, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 140,415 | 0.06 |
| Sep 03, 2026 | 3.52 | 3.60 | 3.44 | 3.50 | 3.50 | +1.16% | 664,956 | 0.30 |
