SET · MDX · stock

MDX Public Company Limited (MDX) stock price history

Every SET trading session of MDX Public Company Limited from Aug 1, 2007 to Sep 28, 2026: 4,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MDX data, free keyYear by year table

MDX adjusted close, 2007 to 2026

MDXMDX Public Company Limited
THB 3.64+43.3% over one year
2010201520202025
THB 23.00
All time high, 2013
THB 4.06
52 week high, THB 2.20 low
4,677
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

MDX key facts

  • MDX Public Company Limited (MDX) closed at THB 3.64 on Sep 28, 2026 on SET.
  • MDX's all time high close is THB 23.00, set on Mar 12, 2013; its all time low close is THB 0.6800 on Nov 27, 2008.
  • MDX's 52 week range is THB 2.20 to THB 4.06.
  • MDX returned +43.3% over the year to Sep 28, 2026 and -46.1% over five years.
  • Over ten years MDX returned -34%, -4.1% a year compounded.
  • MDX's deepest drawdown was -94.5% from Mar 12, 2013 to Mar 25, 2020.
  • DataCedar holds 4,677 daily sessions of MDX history from Aug 1, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MDX price chart, 2007 to 2026

MDX adjusted close, Aug 1, 2007 to Sep 28, 2026THB 0.7700THB 2.34THB 7.11THB 21.602010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MDX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.7%
3 months+44.4%
6 months+61.1%
Year to date+49.2%
1 year+43.3%
3 years+18.2%
5 years-46.1%
10 years-34.4%
Since Aug 1, 2007-31.3%
Compound annual growth, 19.2 years-1.9%

MDX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 23.00 on Mar 12, 2013
All time low close
THB 0.6800 on Nov 27, 2008
52 week high
THB 4.06 on Jul 14, 2026
52 week low
THB 2.20 on Mar 4, 2026
Deepest drawdown
-94.5% from Mar 12, 2013 to Mar 25, 2020, not yet recovered
Best single session
+33.1% on Mar 18, 2024
Worst single session
-17.9% on Aug 9, 2007
Volatility, 1 year annualised
44.2%
Sessions closing higher, 1 year
37%
Best calendar year
2021, +172%
Worst calendar year
2008, -78%

MDX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 1, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.44THB 4.06THB 2.20THB 3.64+49.2%184.3M186
2025THB 3.24THB 3.28THB 2.24THB 2.44-25.2%57.3M242
2024THB 2.86THB 5.45THB 2.72THB 3.26+14.0%273.5M243
2023THB 4.44THB 4.80THB 2.40THB 2.86-35.0%16.3M243
2022THB 6.80THB 7.20THB 4.20THB 4.40-35.3%164.4M241
2021THB 2.46THB 8.10THB 2.46THB 6.80+172.0%1.3B241
2020THB 2.84THB 3.10THB 1.22THB 2.50-11.3%165.2M243
2019THB 3.72THB 4.74THB 2.78THB 2.82-24.6%98.7M244
2018THB 5.30THB 5.75THB 3.44THB 3.74-28.8%82.4M245
2017THB 5.85THB 7.10THB 4.96THB 5.25-9.5%216.9M242
2016THB 5.05THB 7.90THB 4.56THB 5.80+14.9%591.7M244
2015THB 9.75THB 12.30THB 4.98THB 5.05-48.2%358.3M244
2014THB 7.00THB 14.70THB 6.20THB 9.75+37.3%1.6B245
2013THB 7.00THB 24.40THB 6.90THB 7.10+2.2%4B245
2012THB 2.76THB 8.60THB 2.70THB 6.95+155.5%3.8B245
2011THB 4.50THB 4.54THB 1.80THB 2.72-38.7%1.6B244
2010THB 1.66THB 5.45THB 1.17THB 4.44+169.1%3.1B244
2009THB 0.8700THB 1.74THB 0.8100THB 1.65+89.7%2B245
2008THB 4.04THB 4.46THB 0.6800THB 0.8700-78.2%985.9M247
2007THB 2.00THB 9.15THB 2.00THB 4.00n/a1.5B104

MDX monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.64+1.7%
August 2026THB 3.58+1.7%
July 2026THB 3.52+39.7%
June 2026THB 2.52-3.8%
May 2026THB 2.62+10.1%
April 2026THB 2.38+3.5%
March 2026THB 2.30-18.4%
February 2026THB 2.82+15.6%
January 2026THB 2.440.0%
December 2025THB 2.44-0.8%
November 2025THB 2.46+5.1%
October 2025THB 2.34-7.9%

About the MDX data

Daily bars. 4,677 sessions from Aug 1, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MCOT MCOT Public Company Limited
  • MCOT-R MCOT Public Company Limited
  • MCS M.C.S. Steel Public Company Limited
  • MCS-R M.C.S. Steel Public Company Limited
  • MDX-R MDX Public Company Limited
  • MEB MEB Corporation Public Company Limited
  • MEB-R MEB Corporation Public Company Limited
  • MEDEZE Medeze Group Public Company Limited

Common questions

MDX share price history

Start with any symbol.

Start free