Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.440	0.450	0.440	0.440	2.200	354,439
2023-11-07	0.450	0.460	0.430	0.450	2.250	1,898,280
2023-11-06	0.440	0.460	0.440	0.440	2.200	2,392,840
2023-11-03	0.460	0.470	0.440	0.440	2.200	2,900,596
2023-11-02	0.450	0.470	0.440	0.460	2.300	2,221,230
2023-11-01	0.500	0.530	0.440	0.440	2.200	16,808,173
2023-10-31	0.490	0.510	0.480	0.500	2.500	1,305,698
2023-10-30	0.490	0.510	0.480	0.490	2.450	2,147,480
2023-10-27	0.490	0.500	0.480	0.500	2.500	2,725,072
2023-10-26	0.530	0.530	0.470	0.490	2.450	6,528,016
2023-10-25	0.550	0.560	0.500	0.540	2.700	11,614,480
2023-10-24	0.500	0.530	0.490	0.520	2.600	12,168,440
2023-10-20	0.470	0.480	0.450	0.470	2.350	3,206,822
2023-10-19	0.470	0.480	0.460	0.470	2.350	1,653,000
2023-10-18	0.450	0.490	0.440	0.490	2.450	2,810,000
2023-10-17	0.440	0.450	0.440	0.450	2.250	522,626
2023-10-16	0.450	0.460	0.440	0.450	2.250	3,261,106
2023-10-12	0.450	0.470	0.450	0.470	2.350	1,840,588
2023-10-11	0.460	0.460	0.450	0.450	2.250	1,024,401
2023-10-10	0.440	0.460	0.440	0.450	2.250	1,786,573
2023-10-09	0.450	0.450	0.430	0.440	2.200	1,079,060
2023-10-06	0.470	0.470	0.440	0.450	2.250	1,240,260
2023-10-05	0.470	0.480	0.460	0.470	2.350	2,197,266
2023-10-04	0.420	0.470	0.420	0.470	2.350	3,616,320
2023-10-03	0.420	0.430	0.410	0.430	2.150	966,369
2023-10-02	0.420	0.430	0.410	0.420	2.100	882,845
2023-09-29	0.430	0.430	0.420	0.420	2.100	145,281
2023-09-28	0.430	0.430	0.420	0.430	2.150	143,863
2023-09-27	0.430	0.430	0.410	0.430	2.150	429,754
2023-09-26	0.430	0.430	0.420	0.430	2.150	232,740
2023-09-25	0.440	0.450	0.410	0.430	2.150	3,489,628
2023-09-22	0.440	0.450	0.430	0.440	2.200	598,522
2023-09-21	0.430	0.450	0.430	0.440	2.200	678,080
2023-09-20	0.430	0.440	0.430	0.440	2.200	1,736,880
2023-09-19	0.430	0.440	0.430	0.430	2.150	752,840
2023-09-18	0.440	0.450	0.430	0.430	2.150	748,540
2023-09-15	0.450	0.460	0.440	0.450	2.250	1,544,430
2023-09-14	0.450	0.450	0.440	0.450	2.250	284,400
2023-09-13	0.450	0.450	0.430	0.450	2.250	1,805,033
2023-09-12	0.470	0.470	0.450	0.450	2.250	1,073,380
2023-09-11	0.470	0.480	0.460	0.470	2.350	761,355
2023-09-08	0.480	0.480	0.470	0.470	2.350	650,001
2023-09-07	0.480	0.490	0.470	0.480	2.400	587,410
2023-09-06	0.470	0.490	0.470	0.480	2.400	546,561
2023-09-05	0.490	0.490	0.470	0.470	2.350	718,202
2023-09-04	0.480	0.490	0.480	0.490	2.450	1,312,740
2023-09-01	0.480	0.510	0.460	0.480	2.400	9,315,588
2023-08-31	0.480	0.490	0.460	0.470	2.350	1,419,177
2023-08-30	0.490	0.490	0.470	0.480	2.400	1,188,232
2023-08-29	0.470	0.490	0.470	0.490	2.450	2,426,396
2023-08-28	0.460	0.480	0.450	0.470	2.350	2,803,108
2023-08-25	0.430	0.480	0.420	0.450	2.250	5,747,042
2023-08-24	0.420	0.430	0.420	0.430	2.150	687,122
2023-08-23	0.430	0.440	0.420	0.430	2.150	1,148,600
2023-08-22	0.430	0.440	0.430	0.430	2.150	745,640
2023-08-21	0.430	0.440	0.430	0.440	2.200	383,152
2023-08-18	0.440	0.440	0.430	0.440	2.200	664,880
2023-08-17	0.440	0.440	0.430	0.440	2.200	480,740
2023-08-16	0.440	0.440	0.430	0.440	2.200	1,410,438
2023-08-15	0.450	0.450	0.440	0.450	2.250	657,840

← NewerPage 13 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.