Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.440	0.450	0.440	0.450	2.250	410,436
2023-08-10	0.440	0.450	0.430	0.440	2.200	1,059,762
2023-08-09	0.430	0.440	0.420	0.440	2.200	516,400
2023-08-08	0.420	0.440	0.420	0.430	2.150	893,260
2023-08-07	0.420	0.430	0.420	0.430	2.150	827,883
2023-08-04	0.420	0.430	0.420	0.430	2.150	291,424
2023-08-03	0.430	0.430	0.420	0.430	2.150	925,624
2023-08-02	0.430	0.430	0.420	0.430	2.150	984,176
2023-07-31	0.410	0.430	0.410	0.430	2.150	878,060
2023-07-27	0.420	0.430	0.410	0.420	2.100	1,877,105
2023-07-26	0.430	0.430	0.410	0.420	2.100	1,955,060
2023-07-25	0.430	0.430	0.420	0.430	2.150	859,380
2023-07-24	0.420	0.430	0.410	0.430	2.150	4,045,080
2023-07-21	0.420	0.430	0.410	0.410	2.050	535,601
2023-07-20	0.430	0.430	0.420	0.420	2.100	786,860
2023-07-19	0.430	0.430	0.420	0.430	2.150	1,361,841
2023-07-18	0.430	0.430	0.420	0.430	2.150	779,600
2023-07-17	0.420	0.430	0.420	0.430	2.150	696,741
2023-07-14	0.420	0.430	0.420	0.430	2.150	375,360
2023-07-13	0.420	0.430	0.420	0.420	2.100	605,219
2023-07-12	0.430	0.430	0.420	0.430	2.150	1,150,680
2023-07-11	0.420	0.430	0.420	0.430	2.150	152,385
2023-07-10	0.420	0.430	0.420	0.430	2.150	248,285
2023-07-07	0.430	0.430	0.420	0.430	2.150	447,240
2023-07-06	0.440	0.440	0.420	0.430	2.150	960,979
2023-07-05	0.440	0.440	0.420	0.430	2.150	1,369,647
2023-07-04	0.430	0.440	0.430	0.440	2.200	270,932
2023-07-03	0.430	0.440	0.430	0.430	2.150	217,402
2023-06-30	0.430	0.440	0.420	0.440	2.200	187,440
2023-06-29	0.420	0.430	0.420	0.430	2.150	587,350
2023-06-28	0.440	0.440	0.410	0.430	2.150	2,027,220
2023-06-27	0.430	0.440	0.420	0.440	2.200	805,320
2023-06-26	0.430	0.440	0.420	0.430	2.150	1,570,084
2023-06-23	0.430	0.430	0.420	0.430	2.150	608,344
2023-06-22	0.430	0.430	0.420	0.430	2.150	673,385
2023-06-21	0.450	0.450	0.420	0.430	2.150	2,047,292
2023-06-20	0.450	0.450	0.440	0.450	2.250	2,123,294
2023-06-19	0.450	0.460	0.440	0.450	2.250	854,560
2023-06-16	0.450	0.460	0.440	0.450	2.250	707,691
2023-06-15	0.470	0.480	0.440	0.460	2.300	2,067,760
2023-06-14	0.460	0.490	0.450	0.460	2.300	10,227,366
2023-06-13	0.430	0.470	0.420	0.450	2.250	2,261,604
2023-06-12	0.440	0.440	0.420	0.430	2.150	4,387,400
2023-06-09	0.430	0.430	0.410	0.420	2.100	3,728,942
2023-06-08	0.420	0.440	0.420	0.430	2.150	1,203,238
2023-06-07	0.430	0.440	0.420	0.420	2.100	1,985,230
2023-06-06	0.440	0.450	0.430	0.430	2.150	1,725,601
2023-06-02	0.440	0.440	0.430	0.440	2.200	470,216
2023-06-01	0.450	0.450	0.440	0.440	2.200	193,994
2023-05-31	0.450	0.450	0.440	0.450	2.250	177,060
2023-05-30	0.460	0.460	0.450	0.450	2.250	506,279
2023-05-29	0.450	0.460	0.450	0.460	2.300	681,232
2023-05-26	0.430	0.450	0.430	0.450	2.250	690,790
2023-05-25	0.420	0.440	0.420	0.430	2.150	489,686
2023-05-24	0.420	0.430	0.420	0.420	2.100	439,262
2023-05-23	0.420	0.430	0.420	0.420	2.100	340,091
2023-05-22	0.430	0.440	0.420	0.420	2.100	959,856
2023-05-19	0.440	0.440	0.420	0.430	2.150	2,996,826
2023-05-18	0.440	0.450	0.430	0.440	2.200	893,468
2023-05-17	0.440	0.440	0.430	0.430	2.150	328,550

← NewerPage 14 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.