Madame Bioscience PCL (BKK:MADAME)
Thailand · Delayed Price · Currency is THB 0.5800
-0.0100 (-1.69%)
Last updated: Mar 2, 2026, 4:29 PM ICT
Madame Bioscience PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 541,300 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 340,220 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 88,841 |
| Feb 25, 2026 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 3,307,540 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 121,720 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 204,820 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 173,821 |
| Feb 19, 2026 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 295,846 |
| Feb 18, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 150,474 |
| Feb 17, 2026 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 741,950 |
| Feb 16, 2026 | 0.58 | 0.62 | 0.42 | 0.59 | 0.59 | -1.67% | 547,620 |
| Feb 13, 2026 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 1,719,452 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | - | 698,021 |
| Feb 11, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 300,572 |
| Feb 10, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 329,919 |
| Feb 9, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 338,460 |
| Feb 6, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 324,042 |
| Feb 5, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 412,604 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 131,300 |
| Feb 3, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 130,801 |
| Feb 2, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 193,220 |
| Jan 30, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 117,020 |
| Jan 29, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 134,860 |
| Jan 28, 2026 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 2,428,350 |
| Jan 27, 2026 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 3,773,710 |
| Jan 26, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | -6.67% | 355,299 |
| Jan 23, 2026 | 0.70 | 0.75 | 0.65 | 0.75 | 0.75 | - | 179,452 |
| Jan 22, 2026 | 0.70 | 0.75 | 0.65 | 0.75 | 0.75 | 7.14% | 426,288 |
| Jan 21, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 429,521 |
| Jan 20, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 1,407,438 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.65 | 0.75 | 0.75 | 7.14% | 909,880 |
| Jan 16, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,896,860 |
| Jan 15, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | -6.67% | 1,932,671 |
| Jan 14, 2026 | 0.65 | 0.80 | 0.60 | 0.75 | 0.75 | 15.38% | 5,765,666 |
| Jan 13, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 269,880 |
| Jan 12, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 260,120 |
| Jan 9, 2026 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 7.69% | 2,222,860 |
| Jan 8, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 276,500 |
| Jan 7, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,613,104 |
| Jan 6, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 1,224,140 |
| Jan 5, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 397,000 |
| Dec 30, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 1,527,628 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | - | 638,464 |
| Dec 26, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 1,243,520 |
| Dec 25, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 449,661 |
| Dec 24, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 357,960 |
| Dec 23, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 206,520 |
| Dec 22, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 14,901,920 |
| Dec 19, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 1,090,660 |
| Dec 18, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 2,591,042 |