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) |
|---|---|---|---|---|---|---|---|---|
| 25/01/2021 | 3.14 | 3.28 | 3.06 | 3.18 | +0.10 | +3.25 | 11,773,656 | 37,251.95 |
| 22/01/2021 | 2.82 | 3.08 | 2.82 | 3.08 | +0.26 | +9.22 | 10,087,430 | 29,958.31 |
| 21/01/2021 | 2.82 | 2.90 | 2.82 | 2.82 | +0.02 | +0.71 | 2,344,400 | 6,675.01 |
| 20/01/2021 | 2.80 | 2.86 | 2.76 | 2.80 | +0.02 | +0.72 | 2,348,730 | 6,589.86 |
| 19/01/2021 | 2.72 | 2.80 | 2.72 | 2.78 | +0.08 | +2.96 | 1,413,001 | 3,903.84 |
| 18/01/2021 | 2.64 | 2.72 | 2.64 | 2.70 | +0.06 | +2.27 | 878,300 | 2,370.00 |
| 15/01/2021 | 2.68 | 2.72 | 2.62 | 2.64 | -0.04 | -1.49 | 956,301 | 2,559.70 |
| 14/01/2021 | 2.60 | 2.80 | 2.60 | 2.68 | +0.08 | +3.08 | 4,772,801 | 12,935.38 |
| 13/01/2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.00 | 0.00 | 841,401 | 2,181.23 |
| 12/01/2021 | 2.60 | 2.60 | 2.58 | 2.60 | +0.02 | +0.78 | 28,500 | 73.67 |
| 11/01/2021 | 2.58 | 2.62 | 2.54 | 2.58 | 0.00 | 0.00 | 333,000 | 858.37 |
| 08/01/2021 | 2.66 | 2.66 | 2.56 | 2.58 | -0.02 | -0.77 | 465,303 | 1,210.57 |
| 07/01/2021 | 2.60 | 2.66 | 2.60 | 2.60 | 0.00 | 0.00 | 534,700 | 1,397.90 |
| 06/01/2021 | 2.68 | 2.70 | 2.60 | 2.60 | -0.02 | -0.76 | 315,801 | 828.46 |
| 05/01/2021 | 2.50 | 2.66 | 2.50 | 2.62 | +0.10 | +3.97 | 1,125,800 | 2,915.44 |
| 04/01/2021 | 2.46 | 2.56 | 2.46 | 2.52 | +0.02 | +0.80 | 197,000 | 491.94 |
| 30/12/2020 | 2.54 | 2.56 | 2.48 | 2.50 | -0.02 | -0.79 | 305,800 | 765.93 |
| 29/12/2020 | 2.52 | 2.56 | 2.50 | 2.52 | +0.02 | +0.80 | 141,800 | 358.66 |
| 28/12/2020 | 2.56 | 2.64 | 2.50 | 2.50 | -0.04 | -1.57 | 388,500 | 989.55 |
| 25/12/2020 | 2.58 | 2.60 | 2.54 | 2.54 | 0.00 | 0.00 | 321,100 | 825.25 |
| 24/12/2020 | 2.56 | 2.66 | 2.48 | 2.54 | +0.02 | +0.79 | 497,700 | 1,257.87 |
| 23/12/2020 | 2.60 | 2.60 | 2.52 | 2.52 | -0.04 | -1.56 | 218,300 | 553.76 |
| 22/12/2020 | 2.54 | 2.60 | 2.50 | 2.56 | 0.00 | 0.00 | 838,550 | 2,135.06 |
| 21/12/2020 | 2.70 | 2.74 | 2.56 | 2.56 | -0.24 | -8.57 | 868,610 | 2,304.17 |
| 18/12/2020 | 2.84 | 2.88 | 2.78 | 2.80 | -0.02 | -0.71 | 645,800 | 1,811.90 |
| 17/12/2020 | 2.82 | 2.90 | 2.82 | 2.82 | +0.02 | +0.71 | 393,707 | 1,118.66 |
| 16/12/2020 | 2.82 | 2.86 | 2.76 | 2.80 | 0.00 | 0.00 | 1,035,700 | 2,906.12 |
| 15/12/2020 | 2.74 | 2.84 | 2.74 | 2.80 | +0.06 | +2.19 | 927,100 | 2,595.71 |
| 14/12/2020 | 2.80 | 2.84 | 2.74 | 2.74 | -0.06 | -2.14 | 700,604 | 1,944.90 |
| 09/12/2020 | 3.00 | 3.00 | 2.80 | 2.80 | -0.16 | -5.41 | 2,963,184 | 8,562.38 |
| 08/12/2020 | 3.00 | 3.08 | 2.96 | 2.96 | +0.14 | +4.96 | 7,722,191 | 23,302.71 |
| 04/12/2020 | 2.60 | 2.86 | 2.60 | 2.82 | +0.24 | +9.30 | 5,378,264 | 14,703.50 |
| 03/12/2020 | 2.54 | 2.60 | 2.52 | 2.58 | +0.04 | +1.57 | 534,000 | 1,369.20 |
| 02/12/2020 | 2.58 | 2.62 | 2.50 | 2.54 | -0.04 | -1.55 | 782,455 | 2,005.08 |
| 01/12/2020 | 2.54 | 2.62 | 2.54 | 2.58 | +0.06 | +2.38 | 194,401 | 501.03 |
The Information is provided for informative and educational purposes only.
