Madame Bioscience PCL (BKK:MADAME)
Thailand · Delayed Price · Currency is THB 1.000
-0.010 (-0.99%)
Last updated: Sep 22, 2026, 4:26 PM ICT
Madame Bioscience PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -1.75% | 2,756,556 |
| Aug 18, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 1,163,223 |
| Aug 17, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 2,760,130 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.04 | 1.08 | 1.08 | 5.88% | 2,078,816 |
| Aug 13, 2026 | 0.93 | 1.15 | 0.91 | 1.02 | 1.02 | 10.87% | 3,480,169 |
| Aug 11, 2026 | 0.84 | 0.95 | 0.84 | 0.92 | 0.92 | 10.84% | 1,841,808 |
| Aug 10, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | - | 159,553 |
| Aug 7, 2026 | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | -1.19% | 253,799 |
| Aug 6, 2026 | 0.83 | 0.88 | 0.82 | 0.84 | 0.84 | - | 237,600 |
| Aug 5, 2026 | 0.85 | 0.90 | 0.79 | 0.84 | 0.84 | - | 1,059,520 |
| Aug 4, 2026 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 9.09% | 1,742,155 |
| Aug 3, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 435,802 |
| Jul 31, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | - | 1,052,940 |
| Jul 30, 2026 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | - | 962,191 |
| Jul 27, 2026 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 5.33% | 635,733 |
| Jul 24, 2026 | 0.75 | 0.78 | 0.67 | 0.75 | 0.75 | 1.35% | 2,393,029 |
| Jul 23, 2026 | 0.66 | 0.76 | 0.66 | 0.74 | 0.74 | 12.12% | 1,166,821 |
| Jul 22, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 814,395 |
| Jul 21, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 6.45% | 2,592,631 |
| Jul 20, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -3.13% | 627,056 |
| Jul 17, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 10.34% | 3,730,475 |
| Jul 16, 2026 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 3.57% | 721,789 |
| Jul 15, 2026 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 1.82% | 246,100 |
| Jul 14, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 1,345,430 |
| Jul 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 446,329 |
| Jul 10, 2026 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 777,080 |