Skip to main content
MDX PCL (BKK:MDX)
Thailand flag Thailand · Delayed Price · Currency is THB
2.360
-0.020 (-0.84%)
At close: Mar 9, 2026

MDX PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.322.362.302.362.36-0.84%121,000
Mar 6, 20262.322.382.322.382.381.71%73,350
Mar 5, 20262.402.422.322.342.34-0.85%317,700
Mar 4, 20262.382.382.202.362.36-4.07%888,320
Mar 2, 20262.682.682.462.462.46-12.77%1,379,510
Feb 27, 20262.702.862.702.822.822.92%2,431,020
Feb 26, 20262.762.762.702.742.740.74%1,328,000
Feb 25, 20262.742.742.702.722.72-709,101
Feb 24, 20262.722.782.682.722.72-717,700
Feb 23, 20262.742.782.702.722.720.74%647,120
Feb 20, 20262.762.802.682.702.70-1.46%814,227
Feb 19, 20262.742.862.742.742.742.24%2,495,900
Feb 18, 20262.682.702.622.682.680.75%799,602
Feb 17, 20262.582.682.562.662.663.91%1,012,301
Feb 16, 20262.542.622.542.562.561.59%964,701
Feb 13, 20262.522.602.522.522.520.80%695,000
Feb 12, 20262.482.562.482.502.500.81%1,480,409
Feb 11, 20262.502.502.462.482.48-0.80%279,940
Feb 10, 20262.482.542.482.502.500.81%748,201
Feb 9, 20262.482.482.462.482.481.64%263,200
Feb 6, 20262.462.462.442.442.44-103,601
Feb 5, 20262.382.482.382.442.441.67%355,300
Feb 4, 20262.382.402.382.402.401.69%129,601
Feb 3, 20262.342.382.322.362.360.85%160,900
Feb 2, 20262.462.462.282.342.34-4.10%506,400
Jan 30, 20262.442.482.442.442.44-0.81%124,300
Jan 29, 20262.442.462.422.462.460.82%12,300
Jan 28, 20262.402.462.402.442.440.83%136,300
Jan 27, 20262.442.462.402.422.420.83%55,300
Jan 26, 20262.422.462.362.402.40-2.44%315,000
Jan 23, 20262.462.482.442.462.46-240,400
Jan 22, 20262.402.482.402.462.461.65%456,600
Jan 21, 20262.382.462.382.422.42-185,400
Jan 20, 20262.402.442.382.422.420.83%112,710
Jan 19, 20262.402.422.402.402.40-167,901
Jan 16, 20262.402.422.382.402.40-56,201
Jan 15, 20262.362.402.342.402.403.45%47,100
Jan 14, 20262.382.402.322.322.32-2.52%88,400
Jan 13, 20262.442.442.382.382.38-1.65%50,601
Jan 12, 20262.462.462.402.422.42-34,800
Jan 9, 20262.462.462.402.422.420.83%40,301
Jan 8, 20262.462.482.402.402.40-2.44%101,111
Jan 7, 20262.482.482.442.462.46-0.81%28,300
Jan 6, 20262.462.482.422.482.481.64%73,000
Jan 5, 20262.442.482.362.442.44-153,310
Dec 30, 20252.442.462.402.442.440.83%108,600
Dec 29, 20252.502.502.422.422.42-3.20%57,200
Dec 26, 20252.522.522.482.502.50-135,400
Dec 25, 20252.522.522.482.502.50-121,300
Dec 24, 20252.502.522.482.502.500.81%56,900
Dec 23, 20252.482.522.482.482.48-38,200
Dec 22, 20252.522.522.482.482.48-0.80%39,300
Dec 19, 20252.502.522.442.502.50-31,000
Dec 18, 20252.482.502.442.502.500.81%141,901
Dec 17, 20252.482.502.442.482.48-223,600
Dec 16, 20252.482.482.462.482.48-38,800
Dec 15, 20252.482.482.442.482.48-21,300
Dec 12, 20252.462.482.442.482.480.81%41,405
Dec 11, 20252.462.482.422.462.46-27,859
Dec 9, 20252.442.462.422.462.460.82%15,900
Dec 8, 20252.442.462.402.442.44-177,100
Dec 4, 20252.482.482.442.442.44-1.61%253,200
Dec 3, 20252.482.482.442.482.480.81%193,790
Dec 2, 20252.482.522.442.462.46-0.81%206,111
Dec 1, 20252.482.482.462.482.480.81%215,300
Nov 28, 20252.442.482.422.462.460.82%210,300
Nov 27, 20252.422.482.422.442.440.83%380,995
Nov 26, 20252.402.442.402.422.421.68%372,510
Nov 25, 20252.342.382.342.382.380.85%189,500
Nov 24, 20252.382.402.342.362.36-0.84%502,500
Nov 21, 20252.422.442.382.382.38-2.46%423,500
Nov 20, 20252.442.482.402.442.44-544,900
Nov 19, 20252.482.502.442.442.44-1.61%282,407
Nov 18, 20252.482.502.462.482.48-587,010
Nov 17, 20252.482.502.462.482.48-546,400
Nov 14, 20252.442.682.382.482.489.73%2,504,612
Nov 13, 20252.282.302.242.262.260.89%138,700
Nov 12, 20252.322.322.242.242.24-3.45%49,400
Nov 11, 20252.322.322.282.322.32-0.85%38,500
Nov 10, 20252.322.362.322.342.340.86%6,100
Nov 7, 20252.322.342.302.322.32-23,200
Nov 6, 20252.342.362.322.322.32-15,100
Nov 5, 20252.342.342.302.322.32-3,500
Nov 4, 20252.342.362.322.322.32-0.85%9,705
Nov 3, 20252.322.362.322.342.34-9,800
Oct 31, 20252.322.342.302.342.340.86%13,000
Oct 30, 20252.322.342.322.322.32-0.85%8,800
Oct 29, 20252.302.362.302.342.341.74%35,951
Oct 28, 20252.322.342.262.302.300.88%74,103
Oct 27, 20252.282.342.262.282.28-0.87%195,807
Oct 24, 20252.382.382.282.302.30-2.54%325,200
Oct 22, 20252.382.422.342.362.36-0.84%172,410
Oct 21, 20252.422.462.382.382.38-1.65%236,610
Oct 20, 20252.462.482.422.422.42-0.82%14,900
Oct 17, 20252.442.442.422.442.44-700
Oct 16, 20252.422.462.422.442.44-35,800
Oct 15, 20252.462.462.422.442.44-0.81%176,902
Oct 14, 20252.482.502.462.462.46-0.81%76,200
Oct 10, 20252.542.542.482.482.48-0.80%88,900
Oct 9, 20252.502.522.482.502.500.81%61,700