Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.980	1.030	0.930	1.030	5.150	12,707,000
2022-02-14	1.040	1.040	0.980	0.990	4.950	9,659,320
2022-02-11	1.040	1.040	1.020	1.040	5.200	4,551,060
2022-02-10	1.090	1.100	1.020	1.060	5.300	12,575,820
2022-02-09	1.100	1.110	1.090	1.100	5.500	3,578,100
2022-02-08	1.130	1.130	1.090	1.100	5.500	8,854,660
2022-02-07	1.140	1.140	1.110	1.130	5.650	3,889,900
2022-02-04	1.130	1.140	1.110	1.140	5.700	2,831,560
2022-02-03	1.120	1.130	1.090	1.120	5.600	7,648,600
2022-02-02	1.160	1.170	1.110	1.130	5.650	9,434,100
2022-02-01	1.140	1.170	1.120	1.170	5.850	4,336,680
2022-01-31	1.130	1.140	1.120	1.140	5.700	2,659,260
2022-01-28	1.110	1.140	1.110	1.130	5.650	3,577,440
2022-01-27	1.100	1.120	1.080	1.110	5.550	5,811,960
2022-01-26	1.100	1.150	1.100	1.120	5.600	13,261,180
2022-01-25	1.150	1.160	1.080	1.110	5.550	13,507,459
2022-01-24	1.180	1.200	1.160	1.170	5.850	9,428,140
2022-01-21	1.220	1.220	1.180	1.200	6.000	18,859,159
2022-01-20	1.230	1.250	1.220	1.220	6.100	11,433,580
2022-01-19	1.270	1.270	1.220	1.230	6.150	27,776,419
2022-01-18	1.310	1.450	1.250	1.250	6.250	199,645,088
2022-01-17	1.250	1.370	1.240	1.320	6.600	123,524,938
2022-01-14	1.220	1.260	1.220	1.250	6.250	19,204,600
2022-01-13	1.230	1.240	1.210	1.220	6.100	7,552,100
2022-01-12	1.240	1.240	1.220	1.220	6.100	3,316,200
2022-01-11	1.220	1.240	1.220	1.230	6.150	5,573,480
2022-01-10	1.230	1.230	1.200	1.230	6.150	5,789,000
2022-01-07	1.230	1.250	1.210	1.230	6.150	15,467,480
2022-01-06	1.250	1.250	1.220	1.230	6.150	10,695,980
2022-01-05	1.240	1.280	1.230	1.250	6.250	12,061,300
2022-01-04	1.250	1.250	1.230	1.240	6.200	5,246,300
2021-12-30	1.280	1.280	1.230	1.230	6.150	5,929,200
2021-12-29	1.270	1.300	1.210	1.260	6.300	35,598,141
2021-12-28	1.200	1.270	1.200	1.260	6.300	21,437,159
2021-12-27	1.230	1.230	1.200	1.200	6.000	5,801,280
2021-12-24	1.250	1.260	1.220	1.220	6.100	4,570,160
2021-12-23	1.260	1.270	1.240	1.260	6.300	5,247,660
2021-12-22	1.230	1.260	1.220	1.250	6.250	8,271,300
2021-12-21	1.230	1.240	1.220	1.230	6.150	3,009,840
2021-12-20	1.210	1.240	1.210	1.230	6.150	4,664,200
2021-12-17	1.230	1.270	1.210	1.210	6.050	15,992,141
2021-12-16	1.250	1.260	1.230	1.230	6.150	4,166,100
2021-12-15	1.260	1.270	1.240	1.240	6.200	5,667,100
2021-12-14	1.240	1.280	1.230	1.250	6.250	10,341,000
2021-12-13	1.280	1.360	1.240	1.250	6.250	86,422,600
2021-12-09	1.200	1.250	1.190	1.250	6.250	12,553,760
2021-12-08	1.200	1.200	1.180	1.200	6.000	4,290,080
2021-12-07	1.180	1.200	1.170	1.200	6.000	5,004,020
2021-12-03	1.195	1.195	1.157	1.167	5.833	10,113,774
2021-12-02	1.176	1.205	1.176	1.186	5.929	11,346,190
2021-12-01	1.148	1.195	1.119	1.195	5.977	19,808,216
2021-11-30	1.157	1.186	1.128	1.148	5.738	10,696,530
2021-11-29	1.157	1.176	1.119	1.148	5.738	7,114,121
2021-11-26	1.176	1.195	1.148	1.157	5.786	7,080,470
2021-11-25	1.215	1.215	1.186	1.186	5.929	4,704,648
2021-11-24	1.176	1.215	1.167	1.205	6.025	8,515,776
2021-11-23	1.167	1.186	1.167	1.167	5.833	4,687,394
2021-11-22	1.167	1.176	1.148	1.167	5.833	3,840,805
2021-11-19	1.195	1.195	1.157	1.176	5.881	4,764,463
2021-11-18	1.195	1.195	1.167	1.186	5.929	4,087,070

← NewerPage 20 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.