Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.630	0.640	0.610	0.620	3.100	2,841,056
2023-02-10	0.630	0.660	0.620	0.630	3.150	5,097,728
2023-02-09	0.640	0.640	0.620	0.620	3.100	1,678,423
2023-02-08	0.660	0.670	0.630	0.630	3.150	2,877,168
2023-02-07	0.610	0.670	0.610	0.660	3.300	10,602,660
2023-02-06	0.610	0.620	0.610	0.610	3.050	255,101
2023-02-03	0.610	0.620	0.600	0.620	3.100	1,132,641
2023-02-02	0.610	0.610	0.590	0.600	3.000	990,152
2023-02-01	0.610	0.610	0.590	0.600	3.000	1,459,223
2023-01-31	0.610	0.620	0.600	0.600	3.000	1,268,080
2023-01-30	0.620	0.620	0.600	0.610	3.050	514,161
2023-01-27	0.600	0.620	0.600	0.620	3.100	527,962
2023-01-26	0.610	0.620	0.600	0.600	3.000	957,460
2023-01-25	0.620	0.630	0.610	0.610	3.050	726,240
2023-01-24	0.630	0.630	0.610	0.610	3.050	627,680
2023-01-23	0.620	0.630	0.620	0.630	3.150	329,951
2023-01-20	0.630	0.640	0.620	0.620	3.100	1,417,940
2023-01-19	0.620	0.640	0.620	0.640	3.200	1,309,939
2023-01-18	0.610	0.630	0.610	0.620	3.100	851,908
2023-01-17	0.610	0.620	0.610	0.610	3.050	749,336
2023-01-16	0.630	0.630	0.600	0.610	3.050	2,699,918
2023-01-13	0.620	0.650	0.620	0.620	3.100	2,500,130
2023-01-12	0.630	0.630	0.620	0.620	3.100	541,765
2023-01-11	0.620	0.640	0.610	0.630	3.150	1,497,627
2023-01-10	0.620	0.630	0.610	0.620	3.100	1,940,643
2023-01-09	0.650	0.650	0.630	0.630	3.150	2,787,838
2023-01-06	0.660	0.670	0.650	0.650	3.250	609,323
2023-01-05	0.670	0.670	0.650	0.660	3.300	702,220
2023-01-04	0.660	0.670	0.660	0.670	3.350	794,920
2023-01-03	0.670	0.670	0.660	0.660	3.300	486,852
2022-12-30	0.670	0.670	0.650	0.670	3.350	1,629,500
2022-12-29	0.670	0.670	0.650	0.670	3.350	1,906,339
2022-12-28	0.680	0.680	0.660	0.670	3.350	2,556,668
2022-12-27	0.670	0.690	0.670	0.670	3.350	1,608,657
2022-12-26	0.680	0.690	0.660	0.670	3.350	1,078,841
2022-12-23	0.690	0.700	0.670	0.690	3.450	1,633,521
2022-12-22	0.660	0.700	0.660	0.700	3.500	4,580,222
2022-12-21	0.630	0.670	0.620	0.670	3.350	3,010,468
2022-12-20	0.620	0.630	0.590	0.630	3.150	4,452,694
2022-12-19	0.590	0.650	0.590	0.650	3.250	1,731,807
2022-12-16	0.570	0.590	0.560	0.590	2.950	1,737,280
2022-12-15	0.600	0.610	0.560	0.570	2.850	6,399,582
2022-12-14	0.640	0.650	0.600	0.600	3.000	6,352,390
2022-12-13	0.680	0.690	0.630	0.640	3.200	3,355,154
2022-12-09	0.680	0.690	0.670	0.680	3.400	545,712
2022-12-08	0.700	0.700	0.670	0.680	3.400	1,806,043
2022-12-07	0.690	0.700	0.680	0.700	3.500	1,860,848
2022-12-06	0.690	0.700	0.680	0.680	3.400	1,172,952
2022-12-02	0.700	0.710	0.680	0.700	3.500	4,045,700
2022-12-01	0.720	0.740	0.690	0.700	3.500	13,048,809
2022-11-30	0.710	0.720	0.700	0.720	3.600	669,740
2022-11-29	0.720	0.760	0.690	0.720	3.600	4,786,324
2022-11-28	0.730	0.730	0.690	0.720	3.600	1,285,455
2022-11-25	0.730	0.730	0.710	0.720	3.600	566,780
2022-11-24	0.730	0.730	0.710	0.730	3.650	1,198,300
2022-11-23	0.720	0.730	0.720	0.730	3.650	433,142
2022-11-22	0.750	0.750	0.720	0.720	3.600	2,975,590
2022-11-21	0.750	0.770	0.720	0.750	3.750	2,428,206
2022-11-18	0.750	0.760	0.740	0.760	3.800	331,474
2022-11-17	0.750	0.780	0.750	0.750	3.750	1,614,405

← NewerPage 16 of 21 · 1,224 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.