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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 2.10 | 2.14 | 2.02 | 2.04 | -0.04 | -1.92 | 246,848 | 509.74 |
| 27/05/2020 | 2.26 | 2.28 | 2.06 | 2.08 | -0.16 | -7.14 | 972,930 | 2,067.41 |
| 26/05/2020 | 2.30 | 2.32 | 2.16 | 2.24 | +0.06 | +2.75 | 2,426,900 | 5,468.51 |
| 25/05/2020 | 1.88 | 2.18 | 1.88 | 2.18 | +0.28 | +14.74 | 4,035,410 | 8,460.20 |
| 22/05/2020 | 1.90 | 1.91 | 1.85 | 1.90 | +0.02 | +1.06 | 591,900 | 1,107.37 |
| 21/05/2020 | 1.85 | 1.98 | 1.85 | 1.88 | +0.02 | +1.08 | 1,364,510 | 2,618.52 |
| 20/05/2020 | 1.89 | 1.91 | 1.84 | 1.86 | -0.05 | -2.62 | 445,244 | 829.57 |
| 19/05/2020 | 1.88 | 1.92 | 1.86 | 1.91 | +0.01 | +0.53 | 368,600 | 699.05 |
| 18/05/2020 | 1.93 | 1.93 | 1.85 | 1.90 | -0.01 | -0.52 | 271,500 | 510.58 |
| 15/05/2020 | 1.91 | 1.98 | 1.80 | 1.91 | +0.01 | +0.53 | 2,250,365 | 4,289.83 |
| 14/05/2020 | 1.64 | 1.90 | 1.63 | 1.90 | +0.24 | +14.46 | 3,353,259 | 6,205.62 |
| 13/05/2020 | 1.63 | 1.67 | 1.62 | 1.66 | +0.03 | +1.84 | 106,800 | 174.82 |
| 12/05/2020 | 1.71 | 1.71 | 1.60 | 1.63 | -0.04 | -2.40 | 590,400 | 957.18 |
| 11/05/2020 | 1.68 | 1.70 | 1.63 | 1.67 | +0.04 | +2.45 | 107,500 | 179.71 |
| 08/05/2020 | 1.63 | 1.68 | 1.63 | 1.63 | 0.00 | 0.00 | 10,800 | 17.83 |
| 07/05/2020 | 1.69 | 1.70 | 1.63 | 1.63 | -0.07 | -4.12 | 195,800 | 325.98 |
| 05/05/2020 | 1.72 | 1.72 | 1.66 | 1.70 | -0.01 | -0.58 | 655,410 | 1,109.75 |
| 30/04/2020 | 1.68 | 1.77 | 1.63 | 1.71 | +0.06 | +3.64 | 1,007,570 | 1,722.09 |
| 29/04/2020 | 1.61 | 1.65 | 1.60 | 1.65 | +0.02 | +1.23 | 456,200 | 737.89 |
| 28/04/2020 | 1.72 | 1.72 | 1.63 | 1.63 | -0.07 | -4.12 | 452,801 | 755.06 |
| 27/04/2020 | 1.71 | 1.71 | 1.65 | 1.70 | +0.02 | +1.19 | 194,300 | 327.26 |
| 24/04/2020 | 1.68 | 1.70 | 1.63 | 1.68 | 0.00 | 0.00 | 132,350 | 221.66 |
| 23/04/2020 | 1.69 | 1.69 | 1.60 | 1.68 | +0.01 | +0.60 | 59,246 | 97.35 |
| 22/04/2020 | 1.67 | 1.68 | 1.62 | 1.67 | +0.02 | +1.21 | 77,000 | 125.61 |
| 21/04/2020 | 1.69 | 1.70 | 1.65 | 1.65 | -0.04 | -2.37 | 34,600 | 57.83 |
| 20/04/2020 | 1.73 | 1.73 | 1.62 | 1.69 | +0.05 | +3.05 | 119,301 | 200.92 |
| 17/04/2020 | 1.69 | 1.69 | 1.62 | 1.64 | +0.02 | +1.23 | 89,401 | 148.41 |
| 16/04/2020 | 1.62 | 1.70 | 1.60 | 1.62 | -0.04 | -2.41 | 262,526 | 429.48 |
| 15/04/2020 | 1.71 | 1.72 | 1.66 | 1.66 | -0.01 | -0.60 | 439,208 | 739.60 |
| 14/04/2020 | 1.73 | 1.74 | 1.60 | 1.67 | -0.02 | -1.18 | 218,950 | 364.57 |
| 13/04/2020 | 1.60 | 1.75 | 1.60 | 1.69 | +0.09 | +5.62 | 898,700 | 1,507.90 |
| 10/04/2020 | 1.60 | 1.75 | 1.57 | 1.60 | 0.00 | 0.00 | 1,481,500 | 2,413.85 |
| 09/04/2020 | 1.48 | 1.65 | 1.44 | 1.60 | +0.16 | +11.11 | 2,683,862 | 4,155.37 |
| 08/04/2020 | 1.45 | 1.45 | 1.38 | 1.44 | +0.03 | +2.13 | 304,200 | 433.92 |
| 07/04/2020 | 1.35 | 1.42 | 1.31 | 1.41 | +0.08 | +6.02 | 199,600 | 275.73 |
| 03/04/2020 | 1.37 | 1.38 | 1.30 | 1.33 | -0.02 | -1.48 | 21,300 | 28.32 |
| 02/04/2020 | 1.35 | 1.36 | 1.30 | 1.35 | +0.02 | +1.50 | 6,600 | 8.73 |
| 01/04/2020 | 1.29 | 1.37 | 1.28 | 1.33 | +0.03 | +2.31 | 53,100 | 69.65 |
The Information is provided for informative and educational purposes only.
