Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.550	0.580	0.540	0.560	0.560	631,110
2026-04-29	0.550	0.560	0.540	0.560	0.560	84,163
2026-04-28	0.550	0.560	0.550	0.560	0.560	96,220
2026-04-27	0.560	0.570	0.550	0.560	0.560	51,136
2026-04-24	0.550	0.570	0.550	0.570	0.570	93,200
2026-04-23	0.570	0.570	0.560	0.570	0.570	52,671
2026-04-22	0.550	0.570	0.550	0.570	0.570	143,998
2026-04-21	0.560	0.580	0.550	0.570	0.570	226,441
2026-04-20	0.560	0.580	0.560	0.580	0.580	51,098
2026-04-17	0.580	0.580	0.570	0.580	0.580	17,142
2026-04-16	0.590	0.590	0.550	0.580	0.580	224,869
2026-04-10	0.580	0.590	0.570	0.590	0.590	177,990
2026-04-09	0.600	0.600	0.590	0.590	0.590	900
2026-04-08	0.590	0.600	0.570	0.590	0.590	155,123
2026-04-07	0.580	0.600	0.570	0.580	0.580	210,235
2026-04-03	0.580	0.590	0.580	0.590	0.590	251,730
2026-04-02	0.600	0.600	0.570	0.600	0.600	133,915
2026-04-01	0.600	0.610	0.590	0.590	0.590	491,990
2026-03-31	0.590	0.600	0.590	0.600	0.600	138,935
2026-03-30	0.600	0.600	0.590	0.590	0.590	258,100
2026-03-27	0.540	0.600	0.540	0.590	0.590	404,276
2026-03-26	0.600	0.600	0.570	0.590	0.590	552,425
2026-03-25	0.600	0.600	0.580	0.580	0.580	232,290
2026-03-24	0.610	0.610	0.590	0.600	0.600	457,500
2026-03-23	0.600	0.640	0.590	0.610	0.610	4,191,601
2026-03-20	0.570	0.630	0.570	0.610	0.610	365,257
2026-03-19	0.580	0.600	0.580	0.590	0.590	282,303
2026-03-18	0.600	0.600	0.590	0.590	0.590	127,603
2026-03-17	0.590	0.630	0.590	0.600	0.600	1,049,713
2026-03-16	0.540	0.590	0.520	0.590	0.590	919,080
2026-03-13	0.540	0.550	0.530	0.550	0.550	50,720
2026-03-12	0.550	0.550	0.530	0.540	0.540	50,360
2026-03-11	0.540	0.560	0.530	0.550	0.550	37,240
2026-03-10	0.560	0.560	0.540	0.550	0.550	43,080
2026-03-09	0.560	0.560	0.530	0.550	0.550	174,634
2026-03-06	0.560	0.560	0.530	0.560	0.560	77,025
2026-03-05	0.570	0.580	0.530	0.560	0.560	613,148
2026-03-04	0.550	0.570	0.410	0.570	0.570	447,448
2026-03-02	0.570	0.590	0.560	0.580	0.580	541,300
2026-02-27	0.600	0.600	0.570	0.590	0.590	340,220
2026-02-26	0.600	0.600	0.580	0.590	0.590	88,841
2026-02-25	0.580	0.600	0.570	0.590	0.590	3,307,540
2026-02-24	0.580	0.580	0.560	0.570	0.570	121,720
2026-02-23	0.590	0.590	0.570	0.580	0.580	204,820
2026-02-20	0.600	0.600	0.580	0.590	0.590	173,821
2026-02-19	0.600	0.610	0.570	0.590	0.590	295,846
2026-02-18	0.610	0.610	0.580	0.600	0.600	150,474
2026-02-17	0.600	0.620	0.580	0.600	0.600	741,950
2026-02-16	0.580	0.620	0.420	0.590	0.590	547,620
2026-02-13	0.120	0.140	0.120	0.120	0.600	1,719,452
2026-02-12	0.130	0.130	0.110	0.130	0.650	698,021
2026-02-11	0.120	0.130	0.120	0.130	0.650	300,572
2026-02-10	0.120	0.130	0.120	0.120	0.600	329,919
2026-02-09	0.130	0.130	0.120	0.130	0.650	338,460
2026-02-06	0.120	0.130	0.120	0.120	0.600	324,042
2026-02-05	0.120	0.130	0.120	0.130	0.650	412,605
2026-02-04	0.130	0.130	0.120	0.120	0.600	131,300
2026-02-03	0.120	0.130	0.120	0.130	0.650	130,801
2026-02-02	0.120	0.130	0.120	0.120	0.600	193,220
2026-01-30	0.120	0.130	0.120	0.130	0.650	117,020

← NewerPage 3 of 5 · 248 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.