MDX PCL (BKK:MDX)
Thailand · Delayed Price · Currency is THB 3.060
0.00 (0.00%)
Nov 3, 2026, 12:28 PM ICT
MDX PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | 112,900 |
| Nov 2, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 408,511 |
| Oct 30, 2026 | 3.26 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 1,008,100 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.20 | 3.26 | 3.26 | -3.55% | 1,408,906 |
| Oct 28, 2026 | 3.58 | 3.58 | 3.34 | 3.38 | 3.38 | -4.52% | 1,055,000 |
| Oct 27, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -1.12% | 226,056 |
| Oct 26, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 56,601 |
| Oct 22, 2026 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 329,213 |
| Oct 21, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 330,100 |
| Oct 20, 2026 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -2.21% | 647,605 |
| Oct 19, 2026 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 752,500 |
| Oct 15, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | - | 606,202 |
| Oct 14, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 243,100 |
| Oct 12, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 147,100 |
| Oct 9, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | - | 291,855 |
| Oct 8, 2026 | 3.62 | 3.76 | 3.62 | 3.62 | 3.62 | 0.56% | 1,338,300 |
| Oct 7, 2026 | 3.58 | 3.68 | 3.56 | 3.60 | 3.60 | 0.56% | 546,820 |
| Oct 6, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | - | 266,947 |
| Oct 5, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.10% | 368,900 |
| Oct 2, 2026 | 3.62 | 3.72 | 3.60 | 3.62 | 3.62 | 1.12% | 2,029,651 |
| Oct 1, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | 1.13% | 539,200 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -3.80% | 1,742,950 |
| Sep 29, 2026 | 3.68 | 3.94 | 3.68 | 3.68 | 3.68 | 1.10% | 8,083,635 |
| Sep 28, 2026 | 3.64 | 3.78 | 3.62 | 3.64 | 3.64 | -2.15% | 2,321,600 |
| Sep 25, 2026 | 3.44 | 3.84 | 3.36 | 3.72 | 3.72 | 10.06% | 10,139,549 |
| Sep 24, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 132,415 |
| Sep 23, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 111,807 |
| Sep 22, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | 217,811 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 82,824 |
| Sep 18, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 51,702 |
| Sep 17, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 261,290 |
| Sep 16, 2026 | 3.48 | 3.50 | 3.34 | 3.36 | 3.36 | -2.89% | 386,830 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 73,600 |
| Sep 14, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 177,300 |
| Sep 11, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 168,300 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 238,101 |
| Sep 9, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 269,107 |
| Sep 8, 2026 | 3.52 | 3.58 | 3.48 | 3.52 | 3.52 | - | 529,500 |
| Sep 7, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 154,000 |
| Sep 4, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 140,415 |
| Sep 3, 2026 | 3.52 | 3.60 | 3.44 | 3.50 | 3.50 | 1.16% | 664,956 |
| Sep 2, 2026 | 3.52 | 3.56 | 3.46 | 3.46 | 3.46 | -1.14% | 362,500 |
| Sep 1, 2026 | 3.58 | 3.62 | 3.50 | 3.50 | 3.50 | -2.23% | 648,801 |
| Aug 31, 2026 | 3.58 | 3.66 | 3.54 | 3.58 | 3.58 | - | 892,900 |
| Aug 28, 2026 | 3.66 | 3.70 | 3.58 | 3.58 | 3.58 | -1.65% | 720,531 |
| Aug 27, 2026 | 3.66 | 3.70 | 3.60 | 3.64 | 3.64 | - | 804,503 |
| Aug 26, 2026 | 3.62 | 3.74 | 3.62 | 3.64 | 3.64 | 1.68% | 2,022,203 |
| Aug 25, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | 0.56% | 722,650 |
| Aug 24, 2026 | 3.76 | 3.80 | 3.54 | 3.56 | 3.56 | -4.81% | 1,730,504 |
| Aug 21, 2026 | 3.70 | 3.86 | 3.70 | 3.74 | 3.74 | 1.63% | 1,870,550 |