Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.740	0.780	0.710	0.760	3.800	5,669,336
2022-11-15	0.750	0.760	0.720	0.740	3.700	2,686,420
2022-11-14	0.780	0.820	0.760	0.770	3.850	4,336,262
2022-11-11	0.710	0.810	0.710	0.810	4.050	19,572,478
2022-11-10	0.700	0.740	0.690	0.740	3.700	2,123,106
2022-11-09	0.720	0.720	0.700	0.710	3.550	1,887,975
2022-11-08	0.710	0.730	0.710	0.710	3.550	710,549
2022-11-07	0.740	0.740	0.720	0.720	3.600	1,542,722
2022-11-04	0.730	0.750	0.720	0.740	3.700	2,064,486
2022-11-03	0.720	0.730	0.620	0.720	3.600	10,998,623
2022-11-02	0.790	0.800	0.730	0.730	3.650	12,736,876
2022-11-01	0.790	0.800	0.770	0.790	3.950	3,547,764
2022-10-31	0.790	0.800	0.790	0.790	3.950	1,020,255
2022-10-28	0.810	0.810	0.790	0.790	3.950	990,980
2022-10-27	0.800	0.810	0.790	0.800	4.000	708,802
2022-10-26	0.810	0.810	0.790	0.800	4.000	434,780
2022-10-25	0.800	0.810	0.790	0.800	4.000	778,821
2022-10-21	0.810	0.810	0.800	0.800	4.000	371,510
2022-10-20	0.810	0.820	0.800	0.810	4.050	1,076,436
2022-10-19	0.810	0.820	0.800	0.810	4.050	1,150,789
2022-10-18	0.790	0.810	0.790	0.800	4.000	1,803,081
2022-10-17	0.790	0.790	0.770	0.780	3.900	487,041
2022-10-12	0.780	0.790	0.780	0.780	3.900	729,588
2022-10-11	0.780	0.790	0.770	0.780	3.900	624,615
2022-10-10	0.800	0.800	0.770	0.780	3.900	2,467,772
2022-10-07	0.800	0.800	0.790	0.790	3.950	461,995
2022-10-06	0.810	0.810	0.780	0.800	4.000	1,792,787
2022-10-05	0.810	0.820	0.780	0.800	4.000	3,497,080
2022-10-04	0.830	0.840	0.790	0.800	4.000	3,341,458
2022-10-03	0.830	0.840	0.820	0.830	4.150	893,415
2022-09-30	0.830	0.840	0.820	0.830	4.150	1,860,221
2022-09-29	0.830	0.860	0.820	0.820	4.100	3,953,170
2022-09-28	0.810	0.840	0.800	0.820	4.100	6,155,296
2022-09-27	0.890	0.900	0.820	0.820	4.100	13,409,248
2022-09-26	0.890	0.900	0.880	0.890	4.450	2,897,904
2022-09-23	0.900	0.910	0.890	0.890	4.450	2,779,142
2022-09-22	0.900	0.910	0.890	0.900	4.500	1,568,972
2022-09-21	0.890	0.910	0.890	0.890	4.450	2,057,222
2022-09-20	0.890	0.910	0.890	0.890	4.450	1,416,436
2022-09-19	0.900	0.910	0.890	0.890	4.450	1,911,365
2022-09-16	0.910	0.920	0.900	0.900	4.500	2,068,886
2022-09-15	0.930	0.930	0.910	0.910	4.550	3,616,444
2022-09-14	0.910	0.930	0.910	0.920	4.600	3,547,906
2022-09-13	0.900	0.940	0.890	0.930	4.650	10,937,702
2022-09-12	0.900	0.900	0.890	0.890	4.450	1,915,957
2022-09-09	0.890	0.900	0.890	0.900	4.500	1,450,280
2022-09-08	0.900	0.900	0.880	0.890	4.450	5,001,072
2022-09-07	0.900	0.910	0.890	0.890	4.450	2,182,850
2022-09-06	0.900	0.910	0.900	0.900	4.500	2,566,408
2022-09-05	0.900	0.920	0.890	0.900	4.500	4,089,710
2022-09-02	0.900	0.910	0.890	0.900	4.500	972,193
2022-09-01	0.910	0.920	0.900	0.900	4.500	1,575,104
2022-08-31	0.900	0.920	0.890	0.920	4.600	3,947,220
2022-08-30	0.900	0.910	0.890	0.900	4.500	2,227,880
2022-08-29	0.890	0.900	0.880	0.890	4.450	4,943,274
2022-08-26	0.900	0.910	0.890	0.900	4.500	3,771,388
2022-08-25	0.890	0.900	0.890	0.900	4.500	1,386,874
2022-08-24	0.900	0.900	0.880	0.890	4.450	3,997,780
2022-08-23	0.890	0.900	0.880	0.900	4.500	4,928,966
2022-08-22	0.900	0.910	0.890	0.890	4.450	5,259,996

← NewerPage 17 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.