Madame Bioscience Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.290	0.300	0.290	0.290	1.450	576,081
2024-02-05	0.290	0.300	0.280	0.300	1.500	1,226,302
2024-02-02	0.290	0.300	0.280	0.300	1.500	1,583,652
2024-02-01	0.310	0.310	0.290	0.300	1.500	1,503,213
2024-01-31	0.300	0.310	0.250	0.310	1.550	8,508,112
2024-01-30	0.310	0.320	0.300	0.310	1.550	336,115
2024-01-29	0.310	0.320	0.300	0.310	1.550	532,364
2024-01-26	0.320	0.330	0.310	0.310	1.550	541,784
2024-01-25	0.320	0.330	0.310	0.320	1.600	12,964,560
2024-01-24	0.320	0.330	0.250	0.330	1.650	13,888,112
2024-01-23	0.330	0.330	0.300	0.330	1.650	2,783,862
2024-01-22	0.330	0.340	0.320	0.330	1.650	612,988
2024-01-19	0.340	0.340	0.320	0.320	1.600	2,357,780
2024-01-18	0.350	0.360	0.330	0.340	1.700	3,108,202
2024-01-17	0.370	0.370	0.350	0.350	1.750	2,028,680
2024-01-16	0.380	0.380	0.370	0.370	1.850	2,094,924
2024-01-15	0.380	0.390	0.370	0.380	1.900	547,540
2024-01-12	0.370	0.400	0.370	0.380	1.900	1,727,286
2024-01-11	0.380	0.390	0.370	0.370	1.850	616,583
2024-01-10	0.400	0.400	0.370	0.380	1.900	1,813,210
2024-01-09	0.380	0.400	0.380	0.390	1.950	759,200
2024-01-08	0.390	0.400	0.380	0.380	1.900	1,468,181
2024-01-05	0.380	0.400	0.380	0.390	1.950	2,680,174
2024-01-04	0.380	0.380	0.370	0.370	1.850	845,453
2024-01-03	0.380	0.380	0.370	0.380	1.900	473,116
2024-01-02	0.380	0.390	0.370	0.380	1.900	1,627,184
2023-12-28	0.370	0.380	0.360	0.370	1.850	905,268
2023-12-27	0.370	0.370	0.360	0.370	1.850	566,100
2023-12-26	0.370	0.370	0.360	0.360	1.800	499,666
2023-12-25	0.370	0.370	0.350	0.360	1.800	933,540
2023-12-22	0.380	0.380	0.360	0.370	1.850	785,865
2023-12-21	0.360	0.380	0.360	0.380	1.900	776,486
2023-12-20	0.370	0.380	0.360	0.370	1.850	1,002,222
2023-12-19	0.350	0.380	0.340	0.370	1.850	3,308,724
2023-12-18	0.390	0.400	0.320	0.340	1.700	7,519,690
2023-12-15	0.400	0.410	0.390	0.390	1.950	1,646,240
2023-12-14	0.400	0.410	0.390	0.400	2.000	1,760,988
2023-12-13	0.410	0.420	0.400	0.400	2.000	868,564
2023-12-12	0.430	0.430	0.410	0.410	2.050	1,420,089
2023-12-08	0.440	0.440	0.420	0.430	2.150	317,880
2023-12-07	0.440	0.440	0.430	0.440	2.200	243,860
2023-12-06	0.430	0.440	0.430	0.430	2.150	137,920
2023-12-04	0.440	0.440	0.430	0.430	2.150	339,860
2023-12-01	0.450	0.450	0.430	0.430	2.150	704,160
2023-11-30	0.420	0.450	0.410	0.450	2.250	5,526,340
2023-11-29	0.420	0.430	0.420	0.420	2.100	642,160
2023-11-28	0.410	0.430	0.410	0.430	2.150	716,800
2023-11-27	0.420	0.430	0.410	0.410	2.050	1,984,963
2023-11-24	0.440	0.440	0.420	0.420	2.100	1,266,360
2023-11-23	0.450	0.450	0.430	0.440	2.200	542,421
2023-11-22	0.430	0.450	0.420	0.450	2.250	2,705,400
2023-11-21	0.430	0.450	0.430	0.440	2.200	989,130
2023-11-20	0.440	0.440	0.430	0.440	2.200	211,840
2023-11-17	0.420	0.440	0.420	0.440	2.200	581,980
2023-11-16	0.440	0.450	0.430	0.430	2.150	1,015,966
2023-11-15	0.430	0.450	0.410	0.450	2.250	5,260,382
2023-11-14	0.410	0.450	0.410	0.440	2.200	1,908,480
2023-11-13	0.430	0.430	0.400	0.420	2.100	3,436,140
2023-11-10	0.440	0.440	0.420	0.440	2.200	1,724,295
2023-11-09	0.440	0.450	0.430	0.440	2.200	874,360

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.