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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 6.25 | 6.40 | 6.25 | 6.35 | +0.10 | +1.60 | 872,300 | 5,529.85 |
| 19/10/2021 | 6.40 | 6.45 | 6.05 | 6.25 | -0.15 | -2.34 | 2,058,810 | 12,794.64 |
| 18/10/2021 | 6.35 | 6.45 | 6.25 | 6.40 | +0.15 | +2.40 | 709,700 | 4,534.75 |
| 15/10/2021 | 6.45 | 6.50 | 6.25 | 6.25 | -0.15 | -2.34 | 1,326,501 | 8,407.70 |
| 14/10/2021 | 6.25 | 6.55 | 6.25 | 6.40 | +0.15 | +2.40 | 3,071,940 | 19,635.29 |
| 12/10/2021 | 6.50 | 6.50 | 6.20 | 6.25 | -0.15 | -2.34 | 3,350,301 | 21,127.35 |
| 11/10/2021 | 6.80 | 6.90 | 6.35 | 6.40 | -0.35 | -5.19 | 3,181,015 | 20,793.67 |
| 08/10/2021 | 6.90 | 7.00 | 6.70 | 6.75 | -0.15 | -2.17 | 3,141,978 | 21,517.29 |
| 07/10/2021 | 6.75 | 6.90 | 6.70 | 6.90 | +0.15 | +2.22 | 5,298,200 | 36,143.64 |
| 06/10/2021 | 6.95 | 7.00 | 6.65 | 6.75 | -0.20 | -2.88 | 5,006,741 | 33,975.45 |
| 05/10/2021 | 6.55 | 7.05 | 6.55 | 6.95 | +0.45 | +6.92 | 11,071,924 | 75,947.44 |
| 04/10/2021 | 6.50 | 6.60 | 6.45 | 6.50 | 0.00 | 0.00 | 1,664,772 | 10,871.14 |
| 01/10/2021 | 6.50 | 6.60 | 6.40 | 6.50 | +0.05 | +0.78 | 1,815,630 | 11,817.96 |
| 30/09/2021 | 6.65 | 6.70 | 6.30 | 6.45 | -0.10 | -1.53 | 3,627,924 | 23,539.30 |
| 29/09/2021 | 6.70 | 6.80 | 6.45 | 6.55 | -0.20 | -2.96 | 8,807,713 | 58,380.53 |
| 28/09/2021 | 7.20 | 7.35 | 6.65 | 6.75 | -0.45 | -6.25 | 11,539,467 | 80,003.68 |
| 27/09/2021 | 7.65 | 7.75 | 7.20 | 7.20 | -0.40 | -5.26 | 9,388,738 | 69,992.21 |
| 23/09/2021 | 7.50 | 8.00 | 7.45 | 7.60 | +0.15 | +2.01 | 25,732,961 | 200,858.13 |
| 22/09/2021 | 7.60 | 7.75 | 7.40 | 7.45 | -0.20 | -2.61 | 3,770,840 | 28,547.55 |
| 21/09/2021 | 7.40 | 7.75 | 7.30 | 7.65 | +0.25 | +3.38 | 5,113,246 | 38,605.67 |
| 20/09/2021 | 7.50 | 7.65 | 7.25 | 7.40 | -0.10 | -1.33 | 5,484,685 | 40,752.30 |
| 17/09/2021 | 7.60 | 7.65 | 7.40 | 7.50 | 0.00 | 0.00 | 4,025,510 | 30,340.42 |
| 16/09/2021 | 7.80 | 8.10 | 7.45 | 7.50 | -0.35 | -4.46 | 17,649,641 | 137,714.80 |
| 15/09/2021 | 7.50 | 8.05 | 7.40 | 7.85 | +0.45 | +6.08 | 12,062,978 | 93,084.81 |
| 14/09/2021 | 7.70 | 8.10 | 7.40 | 7.40 | -0.35 | -4.52 | 22,236,534 | 173,479.08 |
| 13/09/2021 | 7.35 | 7.90 | 7.25 | 7.75 | +0.30 | +4.03 | 19,941,342 | 151,531.24 |
| 10/09/2021 | 7.15 | 7.60 | 7.10 | 7.45 | +0.30 | +4.20 | 16,837,338 | 122,823.01 |
| 09/09/2021 | 7.70 | 7.85 | 7.05 | 7.15 | -0.65 | -8.33 | 22,864,862 | 171,461.41 |
| 08/09/2021 | 7.15 | 7.80 | 7.00 | 7.80 | +0.65 | +9.09 | 38,378,706 | 282,075.74 |
| 07/09/2021 | 6.20 | 7.40 | 6.15 | 7.15 | +1.00 | +16.26 | 83,389,085 | 567,947.48 |
| 06/09/2021 | 5.95 | 6.25 | 5.95 | 6.15 | +0.20 | +3.36 | 6,656,009 | 40,451.07 |
| 03/09/2021 | 6.05 | 6.55 | 5.85 | 5.95 | -0.15 | -2.46 | 25,069,585 | 156,297.99 |
| 02/09/2021 | 5.85 | 6.15 | 5.75 | 6.10 | +0.25 | +4.27 | 6,265,769 | 37,357.33 |
| 01/09/2021 | 6.30 | 6.30 | 5.85 | 5.85 | -0.40 | -6.40 | 10,084,430 | 60,674.29 |
The Information is provided for informative and educational purposes only.
