Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.930	0.930	0.890	0.900	4.500	9,425,551
2022-08-18	0.920	0.930	0.910	0.930	4.650	2,505,122
2022-08-17	0.920	0.930	0.900	0.920	4.600	3,820,322
2022-08-16	0.970	0.980	0.910	0.910	4.550	13,461,614
2022-08-15	0.970	1.000	0.970	1.000	5.000	2,064,600
2022-08-11	0.990	1.010	0.970	0.970	4.850	4,382,680
2022-08-10	0.990	0.990	0.970	0.970	4.850	1,396,264
2022-08-09	0.990	1.020	0.980	0.990	4.950	6,078,156
2022-08-08	1.000	1.010	0.970	0.970	4.850	5,282,688
2022-08-05	1.020	1.030	0.980	1.000	5.000	5,998,166
2022-08-04	1.030	1.040	1.010	1.030	5.150	7,342,910
2022-08-03	1.010	1.030	0.990	1.030	5.150	7,580,924
2022-08-02	0.990	1.030	0.980	1.010	5.050	9,104,530
2022-08-01	0.990	1.010	0.980	1.000	5.000	4,081,166
2022-07-27	0.960	1.010	0.950	1.000	5.000	16,125,550
2022-07-26	0.940	0.980	0.920	0.970	4.850	7,717,138
2022-07-25	0.910	0.950	0.900	0.940	4.700	2,357,748
2022-07-22	0.910	0.910	0.900	0.910	4.550	665,910
2022-07-21	0.900	0.910	0.890	0.910	4.550	553,142
2022-07-20	0.900	0.910	0.900	0.900	4.500	579,560
2022-07-19	0.910	0.920	0.890	0.910	4.550	1,614,830
2022-07-18	0.910	0.910	0.890	0.910	4.550	1,241,221
2022-07-15	0.900	0.910	0.890	0.910	4.550	1,097,781
2022-07-14	0.910	0.920	0.900	0.900	4.500	1,869,519
2022-07-12	0.920	0.920	0.900	0.920	4.600	475,100
2022-07-11	0.910	0.920	0.910	0.920	4.600	381,526
2022-07-08	0.920	0.960	0.890	0.910	4.550	3,577,192
2022-07-07	0.900	0.920	0.890	0.920	4.600	2,684,948
2022-07-06	0.890	0.900	0.880	0.900	4.500	2,400,566
2022-07-05	0.930	0.940	0.890	0.890	4.450	4,778,140
2022-07-04	0.950	0.960	0.930	0.930	4.650	1,313,200
2022-07-01	0.950	0.960	0.940	0.950	4.750	1,285,795
2022-06-30	0.970	0.970	0.950	0.950	4.750	2,263,900
2022-06-29	0.980	0.990	0.950	0.970	4.850	2,962,136
2022-06-28	0.990	0.990	0.970	0.980	4.900	1,838,547
2022-06-27	0.980	0.990	0.960	0.990	4.950	16,225,928
2022-06-24	0.970	0.990	0.950	0.970	4.850	4,281,612
2022-06-23	0.990	0.990	0.970	0.970	4.850	3,469,754
2022-06-22	1.010	1.020	0.970	0.980	4.900	6,803,564
2022-06-21	1.000	1.020	0.980	1.010	5.050	20,338,559
2022-06-20	0.940	0.990	0.940	0.990	4.950	22,496,800
2022-06-17	0.900	0.950	0.900	0.950	4.750	3,842,876
2022-06-16	0.940	0.970	0.900	0.910	4.550	3,488,014
2022-06-15	0.900	0.960	0.900	0.940	4.700	3,906,696
2022-06-14	0.900	0.920	0.890	0.900	4.500	2,276,932
2022-06-13	0.930	0.940	0.900	0.900	4.500	5,623,184
2022-06-10	0.950	0.960	0.940	0.940	4.700	2,621,874
2022-06-09	0.960	0.970	0.950	0.950	4.750	2,370,510
2022-06-08	0.960	0.970	0.950	0.950	4.750	2,909,900
2022-06-07	0.960	0.970	0.950	0.960	4.800	2,766,548
2022-06-06	0.960	0.970	0.940	0.970	4.850	3,875,824
2022-06-02	0.970	0.990	0.960	0.960	4.800	3,552,036
2022-06-01	1.000	1.000	0.970	0.970	4.850	4,143,234
2022-05-31	1.000	1.000	0.990	0.990	4.950	1,188,656
2022-05-30	1.000	1.000	0.980	0.990	4.950	2,885,168
2022-05-27	1.020	1.020	0.980	0.990	4.950	5,345,264
2022-05-26	1.010	1.030	1.010	1.020	5.100	5,660,148
2022-05-25	0.990	1.020	0.980	1.000	5.000	8,721,860
2022-05-24	0.980	0.990	0.960	0.970	4.850	4,146,674
2022-05-23	0.960	0.990	0.960	0.970	4.850	5,881,548

← NewerPage 18 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.