ข้อมูลรายบริษัท/หลักทรัพย์
MDX : บริษัท เอ็ม ดี เอ็กซ์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2564 | 5.00 | 5.60 | 4.98 | 5.40 | +0.40 | +8.00 | 11,663,600 | 62,966.72 |
| 30/03/2564 | 5.00 | 5.05 | 4.92 | 5.00 | +0.02 | +0.40 | 919,200 | 4,574.17 |
| 29/03/2564 | 5.00 | 5.05 | 4.98 | 4.98 | 0.00 | 0.00 | 874,403 | 4,373.26 |
| 26/03/2564 | 4.88 | 5.05 | 4.88 | 4.98 | +0.12 | +2.47 | 2,518,803 | 12,553.42 |
| 25/03/2564 | 5.00 | 5.05 | 4.86 | 4.86 | -0.10 | -2.02 | 1,883,005 | 9,291.77 |
| 24/03/2564 | 5.05 | 5.10 | 4.96 | 4.96 | -0.09 | -1.78 | 1,675,128 | 8,387.65 |
| 23/03/2564 | 5.20 | 5.25 | 5.00 | 5.05 | -0.05 | -0.98 | 1,675,800 | 8,503.50 |
| 22/03/2564 | 5.05 | 5.25 | 5.05 | 5.10 | 0.00 | 0.00 | 1,660,959 | 8,527.69 |
| 19/03/2564 | 5.05 | 5.35 | 5.00 | 5.10 | +0.10 | +2.00 | 3,744,511 | 19,309.66 |
| 18/03/2564 | 5.05 | 5.10 | 4.98 | 5.00 | 0.00 | 0.00 | 1,084,842 | 5,450.93 |
| 17/03/2564 | 5.10 | 5.15 | 5.00 | 5.00 | +0.02 | +0.40 | 1,692,801 | 8,564.52 |
| 16/03/2564 | 5.35 | 5.35 | 4.90 | 4.98 | -0.32 | -6.04 | 6,747,161 | 33,846.88 |
| 15/03/2564 | 5.25 | 5.35 | 5.10 | 5.30 | +0.25 | +4.95 | 2,812,002 | 14,704.32 |
| 12/03/2564 | 5.55 | 5.60 | 4.98 | 5.05 | -0.50 | -9.01 | 8,875,951 | 46,368.92 |
| 11/03/2564 | 5.55 | 5.70 | 5.40 | 5.55 | 0.00 | 0.00 | 4,403,015 | 24,513.92 |
| 10/03/2564 | 5.00 | 5.90 | 4.96 | 5.55 | +0.50 | +9.90 | 23,454,511 | 127,739.83 |
| 09/03/2564 | 4.26 | 5.05 | 4.24 | 5.05 | +0.85 | +20.24 | 15,884,804 | 73,802.41 |
| 08/03/2564 | 4.30 | 4.32 | 4.16 | 4.20 | -0.06 | -1.41 | 2,425,746 | 10,305.72 |
| 05/03/2564 | 4.30 | 4.50 | 4.26 | 4.26 | -0.02 | -0.47 | 6,595,649 | 28,733.05 |
| 04/03/2564 | 4.16 | 4.36 | 4.14 | 4.28 | +0.08 | +1.90 | 7,575,955 | 32,136.08 |
| 03/03/2564 | 3.78 | 4.44 | 3.72 | 4.20 | +0.44 | +11.70 | 30,096,674 | 123,926.02 |
| 02/03/2564 | 3.50 | 3.76 | 3.50 | 3.76 | +0.26 | +7.43 | 9,701,773 | 35,266.00 |
| 01/03/2564 | 3.56 | 3.60 | 3.50 | 3.50 | -0.08 | -2.23 | 2,892,342 | 10,227.21 |
| 25/02/2564 | 3.50 | 3.64 | 3.44 | 3.58 | +0.14 | +4.07 | 8,184,867 | 29,055.86 |
| 24/02/2564 | 3.42 | 3.48 | 3.42 | 3.44 | +0.04 | +1.18 | 1,774,400 | 6,100.27 |
| 23/02/2564 | 3.26 | 3.40 | 3.26 | 3.40 | +0.14 | +4.29 | 942,300 | 3,153.68 |
| 22/02/2564 | 3.34 | 3.38 | 3.24 | 3.26 | -0.08 | -2.40 | 1,432,221 | 4,705.86 |
| 19/02/2564 | 3.40 | 3.48 | 3.28 | 3.34 | -0.06 | -1.76 | 3,262,400 | 10,915.29 |
| 18/02/2564 | 3.50 | 3.52 | 3.40 | 3.40 | -0.06 | -1.73 | 994,315 | 3,434.81 |
| 17/02/2564 | 3.50 | 3.52 | 3.46 | 3.46 | -0.04 | -1.14 | 1,175,002 | 4,098.28 |
| 16/02/2564 | 3.70 | 3.70 | 3.48 | 3.50 | -0.18 | -4.89 | 3,770,190 | 13,383.46 |
| 15/02/2564 | 3.76 | 3.78 | 3.68 | 3.68 | -0.08 | -2.13 | 1,855,839 | 6,898.09 |
| 11/02/2564 | 3.82 | 3.82 | 3.72 | 3.76 | +0.02 | +0.53 | 2,087,930 | 7,854.25 |
| 10/02/2564 | 3.66 | 3.88 | 3.60 | 3.74 | +0.14 | +3.89 | 7,071,830 | 26,573.96 |
| 09/02/2564 | 3.56 | 3.66 | 3.50 | 3.60 | +0.02 | +0.56 | 2,639,301 | 9,454.64 |
| 08/02/2564 | 3.44 | 3.60 | 3.38 | 3.58 | +0.20 | +5.92 | 3,841,434 | 13,511.81 |
| 05/02/2564 | 3.38 | 3.44 | 3.36 | 3.38 | +0.02 | +0.60 | 1,601,132 | 5,422.85 |
| 04/02/2564 | 3.36 | 3.40 | 3.34 | 3.36 | 0.00 | 0.00 | 791,300 | 2,659.01 |
| 03/02/2564 | 3.40 | 3.46 | 3.36 | 3.36 | -0.02 | -0.59 | 1,589,500 | 5,406.67 |
| 02/02/2564 | 3.40 | 3.46 | 3.34 | 3.38 | 0.00 | 0.00 | 711,118 | 2,412.95 |
| 01/02/2564 | 3.38 | 3.50 | 3.38 | 3.38 | 0.00 | 0.00 | 2,877,071 | 9,901.99 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
