MDX 5 ( -0.15 -2.83% )

บริษัท เอ็ม ดี เอ็กซ์ จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น MDX ย้อนหลัง

แสดง ราคาหุ้น “ MDX “ ย้อนหลัง
บริษัท เอ็ม ดี เอ็กซ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-20215.305.405.155.15 -0.15 -2.83856,8674,479
29-07-20215.305.505.305.30 -0.05 -0.93531,6102,839
27-07-20215.455.505.255.35 -0.10 -1.83768,6304,109
23-07-20215.505.555.355.45 -0.05 -0.91705,5023,833
22-07-20215.605.605.455.50 0.00 0.00737,1674,077
21-07-20215.505.605.405.50 0.05 0.922,549,70014,079
20-07-20215.805.805.355.45 -0.35 -6.035,764,87831,714
20-07-20215.805.805.355.45 -0.35 -6.035,764,87831,714
19-07-20215.655.805.605.80 0.00 0.004,878,00227,774
16-07-20215.355.955.355.80 0.50 9.4314,127,03080,856
15-07-20215.455.555.305.30 -0.10 -1.85653,6003,528
14-07-20215.355.455.305.40 0.00 0.00754,7024,055
13-07-20215.305.655.305.40 0.10 1.891,910,70010,494
12-07-20215.305.305.055.30 0.15 2.911,165,2006,056
09-07-20215.005.204.965.15 0.05 0.981,755,3168,840
08-07-20215.455.455.105.10 -0.35 -6.422,708,06114,157
07-07-20215.555.555.455.45 -0.10 -1.80638,2203,501
06-07-20215.555.705.555.55 0.00 0.001,534,8008,587
05-07-20215.405.705.405.55 0.10 1.832,469,30113,672
02-07-20215.555.605.455.45 -0.10 -1.801,360,1607,484
01-07-20215.605.605.505.55 0.00 0.00537,9432,989
30-06-20215.605.705.555.55 -0.05 -0.891,514,2018,453
29-06-20215.605.655.555.60 0.00 0.001,235,6006,920
28-06-20215.605.655.505.60 0.00 0.001,931,93410,831
25-06-20215.705.805.605.60 -0.05 -0.881,922,95010,996
24-06-20215.705.755.555.65 -0.05 -0.882,350,32613,228
23-06-20215.805.905.705.70 -0.10 -1.722,775,61916,068
22-06-20216.156.155.755.80 -0.30 -4.925,243,31131,273
21-06-20215.906.155.856.10 0.20 3.393,058,50918,450
18-06-20216.106.155.905.90 -0.15 -2.485,707,83234,483
17-06-20216.006.156.006.05 0.05 0.832,554,89415,594
16-06-20216.106.156.006.00 -0.05 -0.831,801,41210,889
15-06-20216.006.306.006.05 0.00 0.007,549,48946,575
14-06-20216.106.206.006.05 0.00 0.004,216,32525,637
11-06-20215.706.355.706.05 0.35 6.1417,316,856105,818
10-06-20215.755.755.555.70 0.05 0.882,281,35012,858
09-06-20215.655.755.605.65 0.05 0.89634,7513,600
08-06-20215.705.705.605.60 -0.05 -0.881,084,0386,108
07-06-20215.805.855.605.65 -0.10 -1.741,376,7407,843
04-06-20215.505.855.505.75 0.25 4.553,579,80620,454
02-06-20215.655.655.505.50 -0.05 -0.901,284,8057,114
01-06-20215.605.705.555.55 0.05 0.911,759,9059,862
31-05-20215.355.605.305.50 0.15 2.801,334,9017,305
28-05-20215.455.655.305.35 -0.15 -2.733,220,90017,485
27-05-20215.455.555.355.50 0.00 0.001,749,6549,534
25-05-20216.406.405.105.50 -0.90 -14.0612,636,66871,891
24-05-20216.456.706.306.40 0.10 1.593,771,35724,431
21-05-20216.556.656.256.30 -0.30 -4.555,470,56235,078
20-05-20216.506.906.456.60 0.00 0.007,903,97952,758
19-05-20216.206.606.206.60 0.35 5.6011,400,49172,916
18-05-20216.206.405.856.25 0.25 4.1717,853,826109,440
17-05-20215.156.205.156.00 1.00 20.0022,782,319129,875
14-05-20214.905.104.905.00 0.06 1.21956,5324,790
13-05-20215.105.154.704.94 -0.16 -3.142,402,55011,826
12-05-20215.055.205.005.10 0.05 0.99968,9054,950
11-05-20215.105.155.005.05 0.00 0.00684,5303,467
10-05-20215.105.255.055.05 -0.05 -0.98796,2304,073
07-05-20215.305.305.105.10 -0.05 -0.97885,3024,574
06-05-20215.055.255.005.15 0.15 3.001,672,2078,657
05-05-20215.105.154.985.00 -0.05 -0.991,480,2077,424
30-04-20215.105.155.055.05 -0.05 -0.98729,3433,710
29-04-20215.205.255.055.10 -0.10 -1.921,211,7006,208
28-04-20215.055.355.055.20 0.20 4.002,112,43110,958
27-04-20215.255.304.905.00 -0.20 -3.854,934,89024,820
26-04-20215.255.355.205.20 0.00 0.00976,8035,130
23-04-20215.305.405.205.20 -0.10 -1.89750,2003,938
22-04-20215.355.655.305.30 -0.10 -1.852,776,30015,185
21-04-20215.205.405.205.40 0.20 3.851,621,0178,634
20-04-20215.355.405.205.20 -0.05 -0.95895,3454,712
19-04-20215.055.405.055.25 0.10 1.941,975,16110,365
16-04-20215.155.255.055.15 -0.05 -0.961,584,2718,174
12-04-20215.555.555.205.20 -0.45 -7.965,171,60127,845
09-04-20215.105.805.105.65 0.55 10.7817,617,41898,411
08-04-20215.155.305.105.10 -0.10 -1.921,658,4258,573
07-04-20215.005.355.005.20 0.10 1.962,156,20511,163
06-04-20215.355.355.055.10 -0.15 -2.861,488,5117,677
05-04-20215.355.355.055.10 -0.15 -2.861,488,5117,677
02-04-20215.405.405.205.25 -0.10 -1.872,411,00012,823
01-04-20215.555.555.305.35 -0.05 -0.935,316,17028,911
31-03-20215.005.604.985.40 0.40 8.0011,663,60062,967
30-03-20215.005.054.925.00 0.02 0.40919,2004,574
29-03-20215.005.054.984.98 0.00 0.00874,4034,373
26-03-20214.885.054.884.98 0.12 2.472,518,80312,553
25-03-20215.005.054.864.86 -0.10 -2.021,883,0059,292
24-03-20215.055.104.964.96 -0.09 -1.781,675,1288,388
23-03-20215.205.255.005.05 -0.05 -0.981,675,8008,504
22-03-20215.055.255.055.10 0.00 0.001,660,9598,528
19-03-20215.055.355.005.10 0.10 2.003,744,51119,310
19-03-20215.055.355.005.10 0.10 2.003,744,51119,310
18-03-20215.055.104.985.00 0.00 0.001,084,8425,451
17-03-20215.105.155.005.00 0.02 0.401,692,8018,565
16-03-20215.355.354.904.98 -0.32 -6.046,747,16133,847
15-03-20215.255.355.105.30 0.25 4.952,812,00214,704
12-03-20215.555.604.985.05 -0.50 -9.018,875,95146,369
11-03-20215.555.705.405.55 0.00 0.004,403,01524,514
10-03-20215.005.904.965.55 0.50 9.9023,454,511127,740
09-03-20214.265.054.245.05 0.85 20.2415,884,80473,802
08-03-20214.304.324.164.20 -0.06 -1.412,425,74610,306
05-03-20214.304.504.264.26 -0.02 -0.476,595,64928,733
04-03-20214.164.364.144.28 0.08 1.907,575,95532,136
03-03-20213.784.443.724.20 0.44 11.7030,096,674123,926
02-03-20213.503.763.503.76 0.26 7.439,701,77335,266
01-03-20213.563.603.503.50 -0.08 -2.232,892,34210,227
25-02-20213.503.643.443.58 0.14 4.078,184,86729,056
24-02-20213.423.483.423.44 0.04 1.181,774,4006,100
23-02-20213.263.403.263.40 0.14 4.29942,3003,154
22-02-20213.343.383.243.26 -0.08 -2.401,432,2214,706
19-02-20213.403.483.283.34 -0.06 -1.763,262,40010,915
18-02-20213.503.523.403.40 -0.06 -1.73994,3153,435
17-02-20213.503.523.463.46 -0.04 -1.141,175,0024,098
16-02-20213.703.703.483.50 -0.18 -4.893,770,19013,383
15-02-20213.763.783.683.68 -0.08 -2.131,855,8396,898
11-02-20213.823.823.723.76 0.02 0.532,087,9307,854
10-02-20213.663.883.603.74 0.14 3.897,071,83026,574
09-02-20213.563.663.503.60 0.02 0.562,639,3019,455
08-02-20213.443.603.383.58 0.20 5.923,841,43413,512
05-02-20213.383.443.363.38 0.02 0.601,601,1325,423
04-02-20213.363.403.343.36 0.00 0.00791,3002,659
03-02-20213.403.463.363.36 -0.02 -0.591,589,5005,407
02-02-20213.403.463.343.38 0.00 0.00711,1182,413
01-02-20213.383.503.383.38 0.00 0.002,877,0719,902
29-01-20213.583.583.343.38 -0.16 -4.524,117,70214,070
28-01-20213.543.823.543.54 0.00 0.0015,796,91758,004
27-01-20213.203.623.203.54 0.38 12.0317,318,08459,989
26-01-20213.243.243.103.16 -0.02 -0.633,267,93110,394
25-01-20213.143.283.063.18 0.10 3.2511,773,65637,252
22-01-20212.823.082.823.08 0.26 9.2210,087,43029,958
21-01-20212.822.902.822.82 0.02 0.712,344,4006,675
20-01-20212.802.862.762.80 0.02 0.722,348,7306,590
19-01-20212.722.802.722.78 0.08 2.961,413,0013,904
18-01-20212.642.722.642.70 0.06 2.27878,3002,370
15-01-20212.682.722.622.64 -0.04 -1.49956,3012,560
14-01-20212.602.802.602.68 0.08 3.084,772,80112,935
13-01-20212.602.622.582.60 0.00 0.00841,4012,181
12-01-20212.602.602.582.60 0.02 0.7828,50074
11-01-20212.582.622.542.58 0.00 0.00333,000858
08-01-20212.662.662.562.58 -0.02 -0.77465,3031,211
07-01-20212.602.662.602.60 0.00 0.00534,7001,398
06-01-20212.682.702.602.60 -0.02 -0.76315,801828
05-01-20212.502.662.502.62 0.10 3.971,125,8002,915
04-01-20212.462.562.462.52 0.02 0.80197,000492
30-12-20202.542.562.482.50 -0.02 -0.79305,800766
29-12-20202.522.562.502.52 0.02 0.80141,800359
28-12-20202.562.642.502.50 -0.04 -1.57388,500990
25-12-20202.582.602.542.54 0.00 0.00321,100825
24-12-20202.562.662.482.54 0.02 0.79497,7001,258
23-12-20202.602.602.522.52 -0.04 -1.56218,300554
22-12-20202.542.602.502.56 0.00 0.00838,5502,135
21-12-20202.702.742.562.56 -0.24 -8.57868,6102,304
18-12-20202.842.882.782.80 -0.02 -0.71645,8001,812
17-12-20202.822.902.822.82 0.02 0.71393,7071,119
16-12-20202.822.862.762.80 0.00 0.001,035,7002,906
15-12-20202.742.842.742.80 0.06 2.19927,1002,596
14-12-20202.802.842.742.74 -0.06 -2.14700,6041,945
11-12-20203.003.002.802.80 -0.16 -5.412,963,1848,562
10-12-20203.003.002.802.80 -0.16 -5.412,963,1848,562
09-12-20203.003.002.802.80 -0.16 -5.412,963,1848,562
08-12-20203.003.082.962.96 0.14 4.967,722,19123,303
04-12-20202.602.862.602.82 0.24 9.305,378,26414,704
03-12-20202.542.602.522.58 0.04 1.57534,0001,369
02-12-20202.582.622.502.54 -0.04 -1.55782,4552,005
01-12-20202.542.622.542.58 0.06 2.38194,401501
30-11-20202.622.622.502.52 -0.04 -1.56452,9661,150
27-11-20202.562.622.482.56 0.04 1.59639,5001,656
26-11-20202.522.562.442.52 0.06 2.44152,803386
25-11-20202.442.522.442.46 0.02 0.82220,405547
24-11-20202.502.522.442.44 -0.04 -1.61185,900459
23-11-20202.422.542.422.48 0.06 2.481,269,9013,144
20-11-20202.442.462.402.42 0.02 0.83601,1621,451
19-11-20202.302.422.302.40 0.10 4.35997,7012,369
18-11-20202.322.342.262.30 0.00 0.0090,000206
17-11-20202.322.362.302.30 0.00 0.00357,401835
16-11-20202.202.302.202.30 0.10 4.55994,1012,239
13-11-20202.202.202.162.20 0.04 1.8585,962188
12-11-20202.242.262.142.16 -0.04 -1.82133,845291
11-11-20202.262.262.202.20 -0.04 -1.79106,100236
10-11-20202.242.282.222.24 0.00 0.00274,100616
09-11-20202.302.302.222.24 0.00 0.0097,600218
06-11-20202.222.282.222.24 -0.02 -0.8874,600167
05-11-20202.282.282.202.26 0.04 1.8033,80176
04-11-20202.282.282.182.22 0.00 0.0085,701189

แสดง ราคาหุ้น MDX ย้อนหลัง บริษัท เอ็ม ดี เอ็กซ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3