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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 5.30 | 5.35 | 5.30 | 5.30 | -0.05 | -0.93 | 47,400 | 252.66 |
| 28/04/2022 | 5.30 | 5.40 | 5.25 | 5.35 | +0.05 | +0.94 | 383,700 | 2,036.58 |
| 27/04/2022 | 5.40 | 5.45 | 5.30 | 5.30 | -0.15 | -2.75 | 231,215 | 1,231.67 |
| 26/04/2022 | 5.65 | 5.65 | 5.45 | 5.45 | -0.15 | -2.68 | 474,302 | 2,620.19 |
| 25/04/2022 | 5.45 | 5.80 | 5.30 | 5.60 | +0.25 | +4.67 | 1,671,706 | 9,438.15 |
| 22/04/2022 | 5.55 | 5.55 | 5.30 | 5.35 | 0.00 | 0.00 | 341,200 | 1,836.06 |
| 21/04/2022 | 5.55 | 5.55 | 5.35 | 5.35 | -0.10 | -1.83 | 382,100 | 2,074.86 |
| 20/04/2022 | 5.45 | 5.55 | 5.40 | 5.45 | 0.00 | 0.00 | 212,300 | 1,165.38 |
| 19/04/2022 | 5.35 | 5.45 | 5.35 | 5.45 | +0.10 | +1.87 | 72,212 | 390.08 |
| 18/04/2022 | 5.35 | 5.40 | 5.30 | 5.35 | +0.05 | +0.94 | 98,900 | 526.19 |
| 12/04/2022 | 5.35 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 210,227 | 1,112.29 |
| 11/04/2022 | 5.30 | 5.45 | 5.30 | 5.30 | -0.10 | -1.85 | 283,004 | 1,511.99 |
| 08/04/2022 | 5.45 | 5.50 | 5.40 | 5.40 | -0.10 | -1.82 | 25,800 | 140.10 |
| 07/04/2022 | 5.55 | 5.55 | 5.35 | 5.50 | 0.00 | 0.00 | 302,001 | 1,636.38 |
| 05/04/2022 | 5.60 | 5.60 | 5.45 | 5.50 | -0.05 | -0.90 | 526,534 | 2,905.42 |
| 04/04/2022 | 5.60 | 5.60 | 5.55 | 5.55 | -0.10 | -1.77 | 224,700 | 1,251.83 |
| 01/04/2022 | 5.55 | 5.65 | 5.55 | 5.65 | +0.10 | +1.80 | 291,330 | 1,635.48 |
The Information is provided for informative and educational purposes only.
