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) |
|---|---|---|---|---|---|---|---|---|
| 06/12/2022 | 4.50 | 4.52 | 4.42 | 4.44 | 0.00 | 0.00 | 114,100 | 507.59 |
| 02/12/2022 | 4.46 | 4.48 | 4.44 | 4.44 | -0.02 | -0.45 | 15,300 | 68.16 |
| 01/12/2022 | 4.50 | 4.50 | 4.40 | 4.46 | +0.02 | +0.45 | 21,600 | 97.03 |
| 30/11/2022 | 4.50 | 4.50 | 4.42 | 4.44 | 0.00 | 0.00 | 12,000 | 53.35 |
| 29/11/2022 | 4.42 | 4.50 | 4.42 | 4.44 | +0.02 | +0.45 | 25,900 | 114.94 |
| 28/11/2022 | 4.46 | 4.52 | 4.42 | 4.42 | -0.04 | -0.90 | 73,900 | 327.96 |
| 25/11/2022 | 4.44 | 4.50 | 4.44 | 4.46 | -0.02 | -0.45 | 15,500 | 69.28 |
| 24/11/2022 | 4.50 | 4.50 | 4.40 | 4.48 | -0.02 | -0.44 | 120,613 | 535.89 |
| 23/11/2022 | 4.54 | 4.62 | 4.40 | 4.50 | -0.02 | -0.44 | 234,700 | 1,050.24 |
| 22/11/2022 | 4.66 | 4.76 | 4.50 | 4.52 | -0.14 | -3.00 | 632,913 | 2,917.65 |
| 21/11/2022 | 4.58 | 4.78 | 4.58 | 4.66 | -0.04 | -0.85 | 114,840 | 538.03 |
| 18/11/2022 | 4.52 | 4.88 | 4.52 | 4.70 | +0.24 | +5.38 | 1,699,635 | 8,063.95 |
| 17/11/2022 | 4.42 | 4.56 | 4.42 | 4.46 | +0.04 | +0.90 | 113,100 | 508.49 |
| 16/11/2022 | 4.46 | 4.50 | 4.38 | 4.42 | -0.02 | -0.45 | 73,600 | 327.80 |
| 15/11/2022 | 4.44 | 4.46 | 4.34 | 4.44 | +0.02 | +0.45 | 142,901 | 630.39 |
| 14/11/2022 | 4.56 | 4.60 | 4.42 | 4.42 | -0.18 | -3.91 | 144,600 | 646.10 |
| 11/11/2022 | 4.66 | 4.66 | 4.56 | 4.60 | -0.02 | -0.43 | 98,013 | 449.35 |
| 10/11/2022 | 4.70 | 4.72 | 4.60 | 4.62 | -0.02 | -0.43 | 269,000 | 1,253.11 |
| 09/11/2022 | 4.60 | 4.72 | 4.60 | 4.64 | 0.00 | 0.00 | 14,400 | 66.69 |
| 08/11/2022 | 4.64 | 4.66 | 4.62 | 4.64 | 0.00 | 0.00 | 37,400 | 173.45 |
| 07/11/2022 | 4.66 | 4.66 | 4.60 | 4.64 | 0.00 | 0.00 | 16,500 | 76.63 |
| 04/11/2022 | 4.66 | 4.68 | 4.60 | 4.64 | -0.02 | -0.43 | 12,201 | 56.44 |
| 03/11/2022 | 4.58 | 4.66 | 4.58 | 4.66 | +0.06 | +1.30 | 154,500 | 715.01 |
| 02/11/2022 | 4.64 | 4.64 | 4.58 | 4.60 | 0.00 | 0.00 | 22,400 | 103.09 |
| 01/11/2022 | 4.62 | 4.62 | 4.54 | 4.60 | +0.02 | +0.44 | 17,000 | 77.83 |
The Information is provided for informative and educational purposes only.
