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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2019 | 4.16 | 4.20 | 4.10 | 4.18 | +0.10 | +2.45 | 1,237,501 | 5,145.66 |
| 22/07/2019 | 4.06 | 4.16 | 4.04 | 4.08 | +0.04 | +0.99 | 1,929,100 | 7,893.52 |
| 19/07/2019 | 4.06 | 4.10 | 4.02 | 4.04 | -0.04 | -0.98 | 903,000 | 3,649.47 |
| 18/07/2019 | 4.08 | 4.12 | 4.06 | 4.08 | 0.00 | 0.00 | 277,100 | 1,133.88 |
| 17/07/2019 | 4.08 | 4.12 | 4.06 | 4.08 | 0.00 | 0.00 | 311,800 | 1,273.84 |
| 15/07/2019 | 4.10 | 4.12 | 4.08 | 4.08 | -0.02 | -0.49 | 176,600 | 722.97 |
| 12/07/2019 | 4.14 | 4.18 | 4.08 | 4.10 | -0.02 | -0.49 | 295,800 | 1,219.78 |
| 11/07/2019 | 4.14 | 4.20 | 4.12 | 4.12 | -0.02 | -0.48 | 78,600 | 326.13 |
| 10/07/2019 | 4.22 | 4.22 | 4.12 | 4.14 | -0.02 | -0.48 | 269,120 | 1,121.96 |
| 09/07/2019 | 4.20 | 4.20 | 4.16 | 4.16 | -0.04 | -0.95 | 92,600 | 386.37 |
| 08/07/2019 | 4.22 | 4.22 | 4.18 | 4.20 | -0.04 | -0.94 | 174,300 | 731.08 |
| 05/07/2019 | 4.22 | 4.26 | 4.20 | 4.24 | +0.02 | +0.47 | 126,300 | 532.98 |
| 04/07/2019 | 4.30 | 4.30 | 4.20 | 4.22 | -0.04 | -0.94 | 212,500 | 900.25 |
| 03/07/2019 | 4.18 | 4.26 | 4.18 | 4.26 | +0.08 | +1.91 | 442,601 | 1,877.69 |
| 02/07/2019 | 4.18 | 4.26 | 4.16 | 4.18 | 0.00 | 0.00 | 185,800 | 777.88 |
| 01/07/2019 | 4.24 | 4.26 | 4.18 | 4.18 | -0.08 | -1.88 | 243,901 | 1,029.27 |
| 28/06/2019 | 4.24 | 4.28 | 4.20 | 4.26 | +0.06 | +1.43 | 706,300 | 2,999.62 |
| 27/06/2019 | 4.26 | 4.26 | 4.18 | 4.20 | 0.00 | 0.00 | 271,700 | 1,147.40 |
| 26/06/2019 | 4.24 | 4.24 | 4.16 | 4.20 | 0.00 | 0.00 | 212,500 | 891.05 |
| 25/06/2019 | 4.24 | 4.26 | 4.18 | 4.20 | -0.02 | -0.47 | 218,600 | 921.19 |
| 24/06/2019 | 4.16 | 4.22 | 4.14 | 4.22 | +0.06 | +1.44 | 216,200 | 904.67 |
| 21/06/2019 | 4.22 | 4.22 | 4.14 | 4.16 | -0.02 | -0.48 | 203,100 | 846.17 |
| 20/06/2019 | 4.18 | 4.22 | 4.14 | 4.18 | +0.02 | +0.48 | 197,800 | 826.58 |
| 19/06/2019 | 4.18 | 4.30 | 4.14 | 4.16 | 0.00 | 0.00 | 1,664,500 | 7,024.68 |
| 18/06/2019 | 4.08 | 4.24 | 4.08 | 4.16 | +0.08 | +1.96 | 2,065,800 | 8,627.37 |
| 17/06/2019 | 4.12 | 4.12 | 4.06 | 4.08 | -0.04 | -0.97 | 289,100 | 1,184.58 |
| 14/06/2019 | 4.04 | 4.16 | 4.04 | 4.12 | +0.08 | +1.98 | 911,410 | 3,755.90 |
| 13/06/2019 | 4.04 | 4.06 | 4.02 | 4.04 | +0.02 | +0.50 | 150,801 | 609.34 |
| 12/06/2019 | 4.04 | 4.10 | 4.02 | 4.02 | -0.02 | -0.50 | 63,100 | 256.24 |
| 11/06/2019 | 4.06 | 4.10 | 4.04 | 4.04 | -0.02 | -0.49 | 40,100 | 162.53 |
| 10/06/2019 | 4.06 | 4.06 | 4.04 | 4.06 | +0.02 | +0.50 | 59,500 | 241.47 |
| 07/06/2019 | 4.08 | 4.10 | 4.00 | 4.04 | -0.02 | -0.49 | 149,800 | 602.72 |
| 06/06/2019 | 4.02 | 4.08 | 4.02 | 4.06 | +0.04 | +1.00 | 94,900 | 383.53 |
| 05/06/2019 | 3.96 | 4.02 | 3.96 | 4.02 | +0.04 | +1.01 | 55,400 | 221.95 |
| 04/06/2019 | 3.94 | 4.04 | 3.94 | 3.98 | +0.02 | +0.51 | 155,000 | 620.84 |
The Information is provided for informative and educational purposes only.
