Companies/Securities in Focus
MDX : M.D.X. PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 07/05/2021 | 5.30 | 5.30 | 5.10 | 5.10 | -0.05 | -0.97 | 885,302 | 4,573.58 |
| 06/05/2021 | 5.05 | 5.25 | 5.00 | 5.15 | +0.15 | +3.00 | 1,672,207 | 8,656.85 |
| 05/05/2021 | 5.10 | 5.15 | 4.98 | 5.00 | -0.05 | -0.99 | 1,480,207 | 7,423.85 |
| 30/04/2021 | 5.10 | 5.15 | 5.05 | 5.05 | -0.05 | -0.98 | 729,343 | 3,710.42 |
| 29/04/2021 | 5.20 | 5.25 | 5.05 | 5.10 | -0.10 | -1.92 | 1,211,700 | 6,208.34 |
| 28/04/2021 | 5.05 | 5.35 | 5.05 | 5.20 | +0.20 | +4.00 | 2,112,431 | 10,958.25 |
| 27/04/2021 | 5.25 | 5.30 | 4.90 | 5.00 | -0.20 | -3.85 | 4,934,890 | 24,820.36 |
| 26/04/2021 | 5.25 | 5.35 | 5.20 | 5.20 | 0.00 | 0.00 | 976,803 | 5,129.86 |
| 23/04/2021 | 5.30 | 5.40 | 5.20 | 5.20 | -0.10 | -1.89 | 750,200 | 3,938.49 |
| 22/04/2021 | 5.35 | 5.65 | 5.30 | 5.30 | -0.10 | -1.85 | 2,776,300 | 15,185.48 |
| 21/04/2021 | 5.20 | 5.40 | 5.20 | 5.40 | +0.20 | +3.85 | 1,621,017 | 8,633.95 |
| 20/04/2021 | 5.35 | 5.40 | 5.20 | 5.20 | -0.05 | -0.95 | 895,345 | 4,712.01 |
| 19/04/2021 | 5.05 | 5.40 | 5.05 | 5.25 | +0.10 | +1.94 | 1,975,161 | 10,365.09 |
| 16/04/2021 | 5.15 | 5.25 | 5.05 | 5.15 | -0.05 | -0.96 | 1,584,271 | 8,174.41 |
| 12/04/2021 | 5.55 | 5.55 | 5.20 | 5.20 | -0.45 | -7.96 | 5,171,601 | 27,844.62 |
| 09/04/2021 | 5.10 | 5.80 | 5.10 | 5.65 | +0.55 | +10.78 | 17,617,418 | 98,411.20 |
| 08/04/2021 | 5.15 | 5.30 | 5.10 | 5.10 | -0.10 | -1.92 | 1,658,425 | 8,572.92 |
| 07/04/2021 | 5.00 | 5.35 | 5.00 | 5.20 | +0.10 | +1.96 | 2,156,205 | 11,163.19 |
| 05/04/2021 | 5.35 | 5.35 | 5.05 | 5.10 | -0.15 | -2.86 | 1,488,511 | 7,676.93 |
| 02/04/2021 | 5.40 | 5.40 | 5.20 | 5.25 | -0.10 | -1.87 | 2,411,000 | 12,822.74 |
| 01/04/2021 | 5.55 | 5.55 | 5.30 | 5.35 | -0.05 | -0.93 | 5,316,170 | 28,911.35 |
The Information is provided for informative and educational purposes only.
