Madame Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.070	1.080	1.020	1.030	1.030	2,053,300
2026-10-15	1.110	1.110	1.070	1.090	1.090	253,850
2026-10-14	1.080	1.090	1.070	1.080	1.080	470,900
2026-10-12	1.080	1.090	1.050	1.090	1.090	2,361,500
2026-10-09	1.090	1.090	1.070	1.080	1.080	374,200
2026-10-08	1.070	1.120	1.040	1.080	1.080	681,220
2026-10-07	1.060	1.070	1.050	1.050	1.050	785,270
2026-10-06	1.040	1.060	1.030	1.050	1.050	487,201
2026-10-05	1.010	1.050	1.010	1.050	1.050	77,191
2026-10-02	1.040	1.040	1.020	1.040	1.040	17,684
2026-10-01	1.020	1.040	1.020	1.030	1.030	44,541
2026-09-30	1.030	1.040	0.990	1.020	1.020	97,600
2026-09-29	1.020	1.050	1.010	1.010	1.010	297,300
2026-09-28	1.070	1.070	1.010	1.020	1.020	134,100
2026-09-25	1.040	1.050	1.010	1.040	1.040	268,260
2026-09-24	1.050	1.050	1.020	1.040	1.040	208,200
2026-09-23	1.020	1.050	1.010	1.050	1.050	331,000
2026-09-22	1.020	1.040	0.970	1.000	1.000	511,900
2026-09-21	1.020	1.050	1.000	1.010	1.010	451,500
2026-09-18	1.030	1.050	1.000	1.050	1.050	857,400
2026-09-17	1.040	1.050	1.010	1.030	1.030	349,100
2026-09-16	1.050	1.070	1.030	1.030	1.030	227,600
2026-09-15	1.100	1.110	1.040	1.050	1.050	382,700
2026-09-14	1.100	1.150	1.030	1.070	1.070	585,900
2026-09-11	0.940	1.180	0.930	1.100	1.100	2,481,700
2026-09-10	0.910	0.940	0.910	0.930	0.930	298,100
2026-09-09	0.920	0.940	0.900	0.930	0.930	179,900
2026-09-08	0.940	0.940	0.920	0.920	0.920	447,800
2026-09-07	0.850	0.910	0.850	0.900	0.900	558,500
2026-09-04	0.960	0.970	0.820	0.860	0.860	3,018,400
2026-09-03	1.010	1.020	0.960	0.960	0.960	695,900
2026-09-02	1.040	1.040	0.990	1.010	1.010	684,300
2026-09-01	1.050	1.060	1.010	1.030	1.030	678,800
2026-08-31	1.060	1.070	1.040	1.060	1.060	388,000
2026-08-28	1.060	1.090	1.040	1.070	1.070	236,200
2026-08-27	1.080	1.080	1.030	1.070	1.070	245,000
2026-08-26	1.050	1.080	1.050	1.080	1.080	512,800
2026-08-25	1.090	1.110	1.050	1.070	1.070	1,070,900
2026-08-24	1.120	1.120	1.090	1.100	1.100	180,500
2026-08-21	1.100	1.110	1.090	1.110	1.110	678,700
2026-08-20	1.110	1.130	1.090	1.100	1.100	705,100
2026-08-19	1.120	1.180	1.080	1.120	1.120	2,751,200
2026-08-18	1.140	1.150	1.100	1.140	1.140	991,000
2026-08-17	1.070	1.150	1.070	1.140	1.140	2,759,900
2026-08-14	1.090	1.130	1.040	1.080	1.080	1,944,700
2026-08-13	0.930	1.150	0.930	1.020	1.020	3,479,300
2026-08-12	0.920	0.920	0.920	0.920	0.920	0
2026-08-11	0.840	0.950	0.840	0.920	0.920	1,831,700
2026-08-10	0.820	0.850	0.820	0.830	0.830	159,500
2026-08-07	0.830	0.850	0.790	0.830	0.830	253,700
2026-08-06	0.830	0.880	0.820	0.840	0.840	237,200
2026-08-05	0.850	0.900	0.790	0.840	0.840	1,001,400
2026-08-04	0.780	0.860	0.780	0.840	0.840	1,741,900
2026-08-03	0.780	0.790	0.770	0.770	0.770	433,000
2026-07-31	0.780	0.800	0.780	0.790	0.790	1,042,000
2026-07-30	0.790	0.790	0.740	0.790	0.790	882,300
2026-07-29	0.790	0.790	0.790	0.790	0.790	0
2026-07-28	0.790	0.790	0.790	0.790	0.790	0
2026-07-27	0.720	0.790	0.720	0.790	0.790	634,600
2026-07-24	0.740	0.780	0.670	0.750	0.750	2,377,300

Page 1 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.