Madame Bioscience PCL (BKK:MADAME)
Thailand · Delayed Price · Currency is THB 1.070
+0.010 (0.94%)
At close: Nov 2, 2026
Madame Bioscience PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 181,380 |
| Oct 30, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 169,721 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 214,818 |
| Oct 28, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 90,961 |
| Oct 27, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 464,000 |
| Oct 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 177,807 |
| Oct 22, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 689,801 |
| Oct 21, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 268,460 |
| Oct 20, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | -0.97% | 775,256 |
| Oct 19, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 2,053,300 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 253,850 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 470,900 |
| Oct 12, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 2,361,500 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 374,200 |
| Oct 8, 2026 | 1.07 | 1.12 | 1.04 | 1.08 | 1.08 | 2.86% | 681,220 |
| Oct 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 785,270 |
| Oct 6, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 487,201 |
| Oct 5, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 77,191 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 17,684 |
| Oct 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 44,541 |
| Sep 30, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 97,640 |
| Sep 29, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 297,391 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 134,121 |
| Sep 25, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 268,260 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 208,200 |
| Sep 23, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 331,000 |
| Sep 22, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 511,900 |
| Sep 21, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 451,600 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 857,456 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 349,197 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 227,661 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -1.87% | 389,700 |
| Sep 14, 2026 | 1.10 | 1.15 | 1.03 | 1.07 | 1.07 | -2.73% | 585,904 |
| Sep 11, 2026 | 0.94 | 1.18 | 0.93 | 1.10 | 1.10 | 18.28% | 2,481,863 |
| Sep 10, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | - | 298,180 |
| Sep 9, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 179,983 |
| Sep 8, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 2.22% | 447,886 |
| Sep 7, 2026 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 4.65% | 608,500 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.82 | 0.86 | 0.86 | -10.42% | 3,018,400 |
| Sep 3, 2026 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 696,056 |
| Sep 2, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 702,859 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 720,143 |
| Aug 31, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 388,099 |
| Aug 28, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | - | 236,220 |
| Aug 27, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 245,700 |
| Aug 26, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 512,830 |
| Aug 25, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 1,070,944 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 180,545 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 708,700 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 705,217 |