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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 5.15 | 5.25 | 5.10 | 5.20 | +0.10 | +1.96 | 95,596 | 495.00 |
| 27/06/2022 | 5.10 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 335,716 | 1,711.18 |
| 24/06/2022 | 5.20 | 5.25 | 5.05 | 5.15 | -0.05 | -0.96 | 86,900 | 445.25 |
| 23/06/2022 | 5.20 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97 | 167,600 | 858.36 |
| 22/06/2022 | 5.30 | 5.30 | 5.15 | 5.15 | -0.10 | -1.90 | 122,100 | 636.12 |
| 21/06/2022 | 5.25 | 5.30 | 5.10 | 5.25 | +0.05 | +0.96 | 179,617 | 940.33 |
| 20/06/2022 | 5.10 | 5.25 | 5.10 | 5.20 | +0.05 | +0.97 | 92,003 | 477.70 |
| 17/06/2022 | 5.05 | 5.20 | 5.00 | 5.15 | +0.05 | +0.98 | 276,950 | 1,406.18 |
| 16/06/2022 | 5.25 | 5.30 | 5.10 | 5.10 | -0.10 | -1.92 | 389,529 | 2,017.76 |
| 15/06/2022 | 5.25 | 5.30 | 5.15 | 5.20 | 0.00 | 0.00 | 397,700 | 2,084.16 |
| 14/06/2022 | 5.10 | 5.25 | 5.00 | 5.20 | +0.05 | +0.97 | 810,700 | 4,147.54 |
| 13/06/2022 | 5.45 | 5.45 | 5.05 | 5.15 | -0.45 | -8.04 | 2,097,938 | 11,150.41 |
| 10/06/2022 | 5.75 | 5.90 | 5.60 | 5.60 | -0.30 | -5.08 | 3,938,002 | 22,500.58 |
| 09/06/2022 | 5.35 | 5.90 | 5.35 | 5.90 | +0.60 | +11.32 | 8,585,638 | 49,070.14 |
| 08/06/2022 | 5.25 | 5.45 | 5.25 | 5.30 | 0.00 | 0.00 | 226,688 | 1,208.13 |
| 07/06/2022 | 5.40 | 5.45 | 5.25 | 5.30 | -0.10 | -1.85 | 281,462 | 1,498.47 |
| 06/06/2022 | 5.35 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 109,410 | 583.86 |
| 02/06/2022 | 5.45 | 5.50 | 5.30 | 5.30 | -0.10 | -1.85 | 213,235 | 1,143.69 |
| 01/06/2022 | 5.55 | 5.60 | 5.40 | 5.40 | -0.05 | -0.92 | 691,698 | 3,803.14 |
| 31/05/2022 | 5.10 | 5.60 | 5.10 | 5.45 | +0.35 | +6.86 | 2,046,855 | 11,194.97 |
| 30/05/2022 | 5.05 | 5.20 | 5.00 | 5.10 | 0.00 | 0.00 | 193,510 | 983.53 |
| 27/05/2022 | 5.20 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00 | 149,302 | 762.47 |
| 26/05/2022 | 5.05 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 323,800 | 1,642.69 |
| 25/05/2022 | 5.20 | 5.25 | 5.00 | 5.10 | -0.10 | -1.92 | 126,823 | 650.14 |
| 24/05/2022 | 5.25 | 5.30 | 5.10 | 5.20 | -0.05 | -0.95 | 238,702 | 1,240.54 |
| 23/05/2022 | 4.98 | 5.35 | 4.98 | 5.25 | +0.27 | +5.42 | 517,120 | 2,704.01 |
| 20/05/2022 | 5.10 | 5.10 | 4.98 | 4.98 | -0.02 | -0.40 | 59,800 | 299.93 |
| 19/05/2022 | 4.94 | 5.05 | 4.94 | 5.00 | -0.10 | -1.96 | 95,300 | 474.82 |
| 18/05/2022 | 5.10 | 5.25 | 5.05 | 5.10 | -0.10 | -1.92 | 143,100 | 730.63 |
| 17/05/2022 | 4.90 | 5.20 | 4.90 | 5.20 | +0.24 | +4.84 | 250,502 | 1,276.31 |
| 13/05/2022 | 4.90 | 5.00 | 4.90 | 4.96 | 0.00 | 0.00 | 115,400 | 570.75 |
| 12/05/2022 | 4.96 | 4.98 | 4.90 | 4.96 | 0.00 | 0.00 | 105,683 | 521.55 |
| 11/05/2022 | 5.00 | 5.05 | 4.94 | 4.96 | -0.04 | -0.80 | 108,800 | 542.04 |
| 10/05/2022 | 5.00 | 5.10 | 4.88 | 5.00 | 0.00 | 0.00 | 420,127 | 2,076.83 |
| 09/05/2022 | 5.25 | 5.30 | 5.00 | 5.00 | -0.30 | -5.66 | 520,548 | 2,629.81 |
| 06/05/2022 | 5.15 | 5.45 | 5.10 | 5.30 | -0.05 | -0.93 | 209,646 | 1,103.02 |
| 05/05/2022 | 5.30 | 5.40 | 5.25 | 5.35 | +0.05 | +0.94 | 80,600 | 426.78 |
| 03/05/2022 | 5.40 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 155,410 | 826.37 |
The Information is provided for informative and educational purposes only.
