MDX PCL (BKK:MDX)
Thailand · Delayed Price · Currency is THB 3.460
-0.040 (-1.14%)
Sep 2, 2026, 4:37 PM ICT
MDX PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.64 | 3.68 | 3.68 | -2.13% | 2,491,601 |
| Aug 19, 2026 | 3.44 | 3.86 | 3.44 | 3.76 | 3.76 | 9.94% | 11,145,250 |
| Aug 18, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | - | 214,807 |
| Aug 17, 2026 | 3.38 | 3.52 | 3.38 | 3.42 | 3.42 | 1.18% | 996,806 |
| Aug 14, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | 1.81% | 1,560,301 |
| Aug 13, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 2.47% | 480,027 |
| Aug 11, 2026 | 3.38 | 3.40 | 3.24 | 3.24 | 3.24 | -4.14% | 2,211,090 |
| Aug 10, 2026 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | -0.59% | 516,722 |
| Aug 7, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 1,088,900 |
| Aug 6, 2026 | 3.58 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | 671,700 |
| Aug 5, 2026 | 3.62 | 3.68 | 3.56 | 3.56 | 3.56 | -1.66% | 785,400 |
| Aug 4, 2026 | 3.50 | 3.72 | 3.50 | 3.62 | 3.62 | 3.43% | 2,543,047 |
| Aug 3, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 603,303 |
| Jul 31, 2026 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | 2.33% | 1,057,600 |
| Jul 30, 2026 | 3.50 | 3.56 | 3.34 | 3.44 | 3.44 | -2.82% | 1,529,101 |
| Jul 27, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -1.67% | 662,803 |
| Jul 24, 2026 | 3.68 | 3.72 | 3.44 | 3.60 | 3.60 | -2.17% | 2,301,227 |
| Jul 23, 2026 | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -1.60% | 1,592,800 |
| Jul 22, 2026 | 3.86 | 3.88 | 3.72 | 3.74 | 3.74 | -2.09% | 2,249,801 |
| Jul 21, 2026 | 3.90 | 3.94 | 3.82 | 3.82 | 3.82 | -2.05% | 2,849,101 |
| Jul 20, 2026 | 3.78 | 4.00 | 3.70 | 3.90 | 3.90 | 4.28% | 9,017,510 |
| Jul 17, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.74 | -0.53% | 2,330,505 |
| Jul 16, 2026 | 3.80 | 3.84 | 3.72 | 3.76 | 3.76 | -1.05% | 2,314,101 |
| Jul 15, 2026 | 3.82 | 3.92 | 3.68 | 3.80 | 3.80 | 1.06% | 6,068,962 |
| Jul 14, 2026 | 3.70 | 4.06 | 3.68 | 3.76 | 3.76 | 2.73% | 14,148,697 |
| Jul 13, 2026 | 3.56 | 3.96 | 3.54 | 3.66 | 3.66 | -0.54% | 21,561,460 |
| Jul 10, 2026 | 2.88 | 3.68 | 2.84 | 3.68 | 3.68 | 30.50% | 21,904,903 |
| Jul 9, 2026 | 2.48 | 2.92 | 2.48 | 2.82 | 2.82 | 13.71% | 7,855,962 |
| Jul 8, 2026 | 2.50 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 220,300 |
| Jul 7, 2026 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | - | 91,600 |
| Jul 6, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 130,500 |
| Jul 3, 2026 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | 352,239 |
| Jul 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 12,400 |
| Jul 1, 2026 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | - | 324,400 |
| Jun 30, 2026 | 2.52 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 231,000 |
| Jun 29, 2026 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | 0.79% | 170,505 |
| Jun 26, 2026 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | - | 974,700 |
| Jun 25, 2026 | 2.50 | 2.54 | 2.48 | 2.52 | 2.52 | - | 290,501 |
| Jun 24, 2026 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | 0.80% | 100,000 |
| Jun 23, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -1.57% | 364,200 |
| Jun 22, 2026 | 2.52 | 2.56 | 2.50 | 2.54 | 2.54 | 1.60% | 280,808 |
| Jun 19, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | - | 206,800 |