Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.960	0.970	0.950	0.960	4.800	6,948,720
2022-05-19	0.940	0.980	0.930	0.950	4.750	10,557,340
2022-05-18	0.910	0.960	0.900	0.960	4.800	7,390,720
2022-05-17	0.870	0.920	0.870	0.900	4.500	6,053,300
2022-05-13	0.860	0.860	0.810	0.820	4.100	1,581,460
2022-05-12	0.880	0.890	0.830	0.830	4.150	2,923,060
2022-05-11	0.890	0.890	0.860	0.890	4.450	1,204,360
2022-05-10	0.870	0.890	0.860	0.890	4.450	1,353,120
2022-05-09	0.890	0.900	0.860	0.880	4.400	2,552,740
2022-05-06	0.880	0.880	0.860	0.880	4.400	1,390,320
2022-05-05	0.890	0.900	0.880	0.890	4.450	1,002,360
2022-05-03	0.910	0.920	0.870	0.890	4.450	2,648,220
2022-04-29	0.910	0.920	0.900	0.910	4.550	816,320
2022-04-28	0.900	0.910	0.890	0.910	4.550	369,640
2022-04-27	0.890	0.920	0.890	0.900	4.500	1,534,060
2022-04-26	0.900	0.920	0.890	0.910	4.550	726,900
2022-04-25	0.920	0.930	0.900	0.900	4.500	1,694,700
2022-04-22	0.890	0.950	0.890	0.930	4.650	3,759,180
2022-04-21	0.900	0.900	0.890	0.890	4.450	1,057,120
2022-04-20	0.900	0.910	0.890	0.900	4.500	767,020
2022-04-19	0.900	0.920	0.890	0.900	4.500	2,147,220
2022-04-18	0.910	0.910	0.890	0.900	4.500	1,146,160
2022-04-12	0.900	0.910	0.900	0.910	4.550	1,277,540
2022-04-11	0.910	0.920	0.900	0.910	4.550	837,240
2022-04-08	0.920	0.930	0.900	0.920	4.600	2,602,440
2022-04-07	0.940	0.940	0.920	0.930	4.650	1,011,180
2022-04-05	0.940	0.950	0.930	0.940	4.700	808,260
2022-04-04	0.940	0.950	0.940	0.940	4.700	909,800
2022-04-01	0.950	0.950	0.920	0.940	4.700	1,806,200
2022-03-31	0.960	0.970	0.950	0.950	4.750	1,698,540
2022-03-30	0.950	0.970	0.950	0.960	4.800	1,215,620
2022-03-29	0.990	1.000	0.950	0.960	4.800	6,889,800
2022-03-28	0.980	1.010	0.970	0.990	4.950	7,297,260
2022-03-25	0.980	0.990	0.970	0.990	4.950	1,484,820
2022-03-24	0.970	0.990	0.950	0.990	4.950	2,030,602
2022-03-23	0.960	0.970	0.940	0.970	4.850	1,616,101
2022-03-22	0.940	0.960	0.920	0.960	4.800	2,605,120
2022-03-21	0.930	0.940	0.920	0.940	4.700	842,540
2022-03-18	0.950	0.960	0.930	0.940	4.700	1,375,440
2022-03-17	0.950	0.980	0.930	0.940	4.700	4,268,060
2022-03-16	1.020	1.020	1.000	1.020	5.100	4,454,440
2022-03-15	0.980	1.040	0.960	1.020	5.100	17,625,920
2022-03-14	0.940	0.980	0.930	0.980	4.900	2,246,500
2022-03-11	0.920	0.960	0.910	0.960	4.800	1,959,780
2022-03-10	0.940	0.940	0.910	0.940	4.700	4,436,960
2022-03-09	0.870	0.930	0.830	0.930	4.650	4,465,560
2022-03-08	0.870	0.910	0.700	0.870	4.350	10,332,800
2022-03-07	0.930	0.950	0.880	0.910	4.550	12,001,700
2022-03-04	0.980	0.980	0.960	0.960	4.800	4,623,540
2022-03-03	0.980	0.990	0.970	0.990	4.950	2,738,480
2022-03-02	1.000	1.000	0.980	0.990	4.950	3,943,360
2022-03-01	0.990	1.010	0.970	1.000	5.000	7,454,100
2022-02-28	1.000	1.020	0.990	1.010	5.050	2,835,360
2022-02-25	0.980	1.010	0.980	1.010	5.050	2,563,580
2022-02-24	1.000	1.020	0.970	0.980	4.900	5,565,880
2022-02-23	1.000	1.010	0.990	1.000	5.000	1,573,060
2022-02-22	0.990	1.010	0.970	1.010	5.050	2,898,320
2022-02-21	1.010	1.010	0.990	0.990	4.950	2,787,860
2022-02-18	1.010	1.030	1.000	1.010	5.050	2,605,380
2022-02-17	1.040	1.040	1.010	1.020	5.100	3,494,860

← NewerPage 19 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.