Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.440	0.440	0.430	0.430	2.150	328,550
2023-05-16	0.440	0.440	0.420	0.430	2.150	1,122,285
2023-05-15	0.460	0.470	0.450	0.450	2.250	2,259,880
2023-05-12	0.450	0.460	0.440	0.450	2.250	655,620
2023-05-11	0.460	0.470	0.450	0.450	2.250	564,840
2023-05-10	0.450	0.470	0.440	0.460	2.300	1,219,845
2023-05-09	0.420	0.450	0.420	0.440	2.200	1,398,650
2023-05-08	0.420	0.430	0.410	0.420	2.100	376,560
2023-05-03	0.420	0.430	0.400	0.410	2.050	1,018,043
2023-05-02	0.430	0.440	0.420	0.430	2.150	621,434
2023-04-28	0.430	0.440	0.420	0.430	2.150	929,697
2023-04-27	0.440	0.450	0.430	0.430	2.150	869,132
2023-04-26	0.450	0.460	0.430	0.450	2.250	675,581
2023-04-25	0.480	0.480	0.450	0.450	2.250	1,229,408
2023-04-24	0.480	0.480	0.470	0.480	2.400	156,829
2023-04-21	0.480	0.490	0.470	0.490	2.450	964,260
2023-04-20	0.470	0.480	0.470	0.470	2.350	529,160
2023-04-19	0.480	0.490	0.470	0.470	2.350	179,488
2023-04-18	0.480	0.490	0.480	0.480	2.400	541,403
2023-04-17	0.480	0.490	0.470	0.490	2.450	286,704
2023-04-12	0.480	0.490	0.470	0.480	2.400	398,889
2023-04-11	0.490	0.490	0.470	0.480	2.400	526,402
2023-04-10	0.470	0.490	0.460	0.490	2.450	4,704,850
2023-04-07	0.480	0.480	0.460	0.480	2.400	1,253,929
2023-04-05	0.470	0.480	0.450	0.480	2.400	996,298
2023-04-04	0.470	0.480	0.460	0.470	2.350	401,721
2023-04-03	0.470	0.480	0.460	0.470	2.350	482,029
2023-03-31	0.490	0.490	0.470	0.480	2.400	859,988
2023-03-30	0.470	0.490	0.460	0.490	2.450	2,749,940
2023-03-29	0.460	0.480	0.460	0.460	2.300	1,274,171
2023-03-28	0.450	0.470	0.450	0.460	2.300	1,109,208
2023-03-27	0.460	0.460	0.440	0.450	2.250	1,260,040
2023-03-24	0.480	0.480	0.450	0.460	2.300	4,162,844
2023-03-23	0.490	0.490	0.470	0.480	2.400	2,008,632
2023-03-22	0.500	0.510	0.480	0.490	2.450	1,708,042
2023-03-21	0.490	0.500	0.490	0.490	2.450	1,024,086
2023-03-20	0.500	0.510	0.490	0.490	2.450	619,460
2023-03-17	0.490	0.500	0.490	0.500	2.500	575,621
2023-03-16	0.500	0.500	0.480	0.480	2.400	795,728
2023-03-15	0.490	0.520	0.490	0.500	2.500	1,725,722
2023-03-14	0.500	0.510	0.460	0.500	2.500	1,548,546
2023-03-13	0.520	0.530	0.500	0.500	2.500	1,776,524
2023-03-10	0.530	0.540	0.520	0.530	2.650	843,573
2023-03-09	0.560	0.560	0.530	0.540	2.700	1,523,106
2023-03-08	0.580	0.580	0.550	0.560	2.800	2,940,308
2023-03-07	0.590	0.610	0.570	0.580	2.900	3,621,880
2023-03-03	0.520	0.600	0.510	0.600	3.000	6,581,432
2023-03-02	0.550	0.560	0.510	0.510	2.550	2,669,034
2023-03-01	0.470	0.570	0.400	0.550	2.750	40,331,041
2023-02-28	0.570	0.580	0.520	0.530	2.650	8,086,972
2023-02-27	0.570	0.580	0.560	0.580	2.900	1,307,560
2023-02-24	0.600	0.600	0.570	0.580	2.900	3,805,698
2023-02-23	0.590	0.600	0.590	0.600	3.000	776,687
2023-02-22	0.600	0.610	0.580	0.590	2.950	2,209,068
2023-02-21	0.600	0.610	0.590	0.600	3.000	1,359,316
2023-02-20	0.600	0.610	0.590	0.610	3.050	870,732
2023-02-17	0.600	0.610	0.600	0.600	3.000	420,064
2023-02-16	0.600	0.610	0.600	0.610	3.050	799,782
2023-02-15	0.600	0.610	0.590	0.600	3.000	1,387,428
2023-02-14	0.610	0.620	0.590	0.600	3.000	3,036,842

← NewerPage 15 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.