Madame Bioscience PCL (MADAME)

GLOCON
🏛️ Thailand →
0.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 0.67 0.67 0.65 0.67 8.1M
2022-12-29 0.67 0.67 0.65 0.67 9.5M
2022-12-28 0.68 0.68 0.66 0.67 12.8M
2022-12-27 0.67 0.69 0.67 0.67 8.0M
2022-12-26 0.68 0.69 0.66 0.67 5.4M
2022-12-23 0.69 0.70 0.67 0.69 8.2M
2022-12-22 0.66 0.70 0.66 0.70 22.9M
2022-12-21 0.63 0.67 0.62 0.67 15.1M
2022-12-20 0.62 0.63 0.59 0.63 22.3M
2022-12-19 0.59 0.65 0.59 0.65 8.7M
2022-12-16 0.57 0.59 0.56 0.59 8.7M
2022-12-15 0.60 0.61 0.56 0.57 32.0M
2022-12-14 0.64 0.65 0.60 0.60 31.8M
2022-12-13 0.68 0.69 0.63 0.64 16.8M
2022-12-09 0.68 0.69 0.67 0.68 2.7M
2022-12-08 0.70 0.70 0.67 0.68 9.0M
2022-12-07 0.69 0.70 0.68 0.70 9.3M
2022-12-06 0.69 0.70 0.68 0.68 5.9M
2022-12-02 0.70 0.71 0.68 0.70 20.2M
2022-12-01 0.72 0.74 0.69 0.70 65.2M
2022-11-30 0.71 0.72 0.70 0.72 3.3M
2022-11-29 0.72 0.76 0.69 0.72 23.9M
2022-11-28 0.73 0.73 0.69 0.72 6.4M
2022-11-25 0.73 0.73 0.71 0.72 2.8M
2022-11-24 0.73 0.73 0.71 0.73 6.0M
2022-11-23 0.72 0.73 0.72 0.73 2.2M
2022-11-22 0.75 0.75 0.72 0.72 14.9M
2022-11-21 0.75 0.77 0.72 0.75 12.1M
2022-11-18 0.75 0.76 0.74 0.76 1.7M
2022-11-17 0.75 0.78 0.75 0.75 8.1M
2022-11-16 0.74 0.78 0.71 0.76 28.3M
2022-11-15 0.75 0.76 0.72 0.74 13.4M
2022-11-14 0.78 0.82 0.76 0.77 21.7M
2022-11-11 0.71 0.81 0.71 0.81 97.9M
2022-11-10 0.70 0.74 0.69 0.74 10.6M
2022-11-09 0.72 0.72 0.70 0.71 9.4M
2022-11-08 0.71 0.73 0.71 0.71 3.6M
2022-11-07 0.74 0.74 0.72 0.72 7.7M
2022-11-04 0.73 0.75 0.72 0.74 10.3M
2022-11-03 0.72 0.73 0.62 0.72 55.0M
2022-11-02 0.79 0.80 0.73 0.73 63.7M
2022-11-01 0.79 0.80 0.77 0.79 17.7M
2022-10-31 0.79 0.80 0.79 0.79 5.1M
2022-10-28 0.81 0.81 0.79 0.79 5.0M
2022-10-27 0.80 0.81 0.79 0.80 3.5M
2022-10-26 0.81 0.81 0.79 0.80 2.2M
2022-10-25 0.80 0.81 0.79 0.80 3.9M
2022-10-21 0.81 0.81 0.80 0.80 1.9M
2022-10-20 0.81 0.82 0.80 0.81 5.4M
2022-10-19 0.81 0.82 0.80 0.81 5.8M
2022-10-18 0.79 0.81 0.79 0.80 9.0M
2022-10-17 0.79 0.79 0.77 0.78 2.4M
2022-10-12 0.78 0.79 0.78 0.78 3.6M
2022-10-11 0.78 0.79 0.77 0.78 3.1M
2022-10-10 0.80 0.80 0.77 0.78 12.3M
2022-10-07 0.80 0.80 0.79 0.79 2.3M
2022-10-06 0.81 0.81 0.78 0.80 9.0M
2022-10-05 0.81 0.82 0.78 0.80 17.5M
2022-10-04 0.83 0.84 0.79 0.80 16.7M
2022-10-03 0.83 0.84 0.82 0.83 4.5M
2022-09-30 0.83 0.84 0.82 0.83 9.3M
2022-09-29 0.83 0.86 0.82 0.82 19.8M
2022-09-28 0.81 0.84 0.80 0.82 30.8M
2022-09-27 0.89 0.90 0.82 0.82 67.0M
2022-09-26 0.89 0.90 0.88 0.89 14.5M
2022-09-23 0.90 0.91 0.89 0.89 13.9M
2022-09-22 0.90 0.91 0.89 0.90 7.8M
2022-09-21 0.89 0.91 0.89 0.89 10.3M
2022-09-20 0.89 0.91 0.89 0.89 7.1M
2022-09-19 0.90 0.91 0.89 0.89 9.6M
2022-09-16 0.91 0.92 0.90 0.90 10.3M
2022-09-15 0.93 0.93 0.91 0.91 18.1M
2022-09-14 0.91 0.93 0.91 0.92 17.7M
2022-09-13 0.90 0.94 0.89 0.93 54.7M
2022-09-12 0.90 0.90 0.89 0.89 9.6M
2022-09-09 0.89 0.90 0.89 0.90 7.3M
2022-09-08 0.90 0.90 0.88 0.89 25.0M
2022-09-07 0.90 0.91 0.89 0.89 10.9M
2022-09-06 0.90 0.91 0.90 0.90 12.8M
2022-09-05 0.90 0.92 0.89 0.90 20.4M
2022-09-02 0.90 0.91 0.89 0.90 4.9M
2022-09-01 0.91 0.92 0.90 0.90 7.9M
2022-08-31 0.90 0.92 0.89 0.92 19.7M
2022-08-30 0.90 0.91 0.89 0.90 11.1M
2022-08-29 0.89 0.90 0.88 0.89 24.7M
2022-08-26 0.90 0.91 0.89 0.90 18.9M
2022-08-25 0.89 0.90 0.89 0.90 6.9M
2022-08-24 0.90 0.90 0.88 0.89 20.0M
2022-08-23 0.89 0.90 0.88 0.90 24.6M
2022-08-22 0.90 0.91 0.89 0.89 26.3M
2022-08-19 0.93 0.93 0.89 0.90 47.1M
2022-08-18 0.92 0.93 0.91 0.93 12.5M
2022-08-17 0.92 0.93 0.90 0.92 19.1M
2022-08-16 0.97 0.98 0.91 0.91 67.3M
2022-08-15 0.97 1.00 0.97 1.00 10.3M
2022-08-11 0.99 1.01 0.97 0.97 21.9M
2022-08-10 0.99 0.99 0.97 0.97 7.0M
2022-08-09 0.99 1.02 0.98 0.99 30.4M
2022-08-08 1.00 1.01 0.97 0.97 26.4M
2022-08-05 1.02 1.03 0.98 1.00 30.0M
2022-08-04 1.03 1.04 1.01 1.03 36.7M
2022-08-03 1.01 1.03 0.99 1.03 37.9M
2022-08-02 0.99 1.03 0.98 1.01 45.5M
2022-08-01 0.99 1.01 0.98 1.00 20.4M
2022-07-27 0.96 1.01 0.95 1.00 80.6M
2022-07-26 0.94 0.98 0.92 0.97 38.6M
2022-07-25 0.91 0.95 0.90 0.94 11.8M
2022-07-22 0.91 0.91 0.90 0.91 3.3M
2022-07-21 0.90 0.91 0.89 0.91 2.8M
2022-07-20 0.90 0.91 0.90 0.90 2.9M
2022-07-19 0.91 0.92 0.89 0.91 8.1M
2022-07-18 0.91 0.91 0.89 0.91 6.2M
2022-07-15 0.90 0.91 0.89 0.91 5.5M
2022-07-14 0.91 0.92 0.90 0.90 9.3M
2022-07-12 0.92 0.92 0.90 0.92 2.4M
2022-07-11 0.91 0.92 0.91 0.92 1.9M
2022-07-08 0.92 0.96 0.89 0.91 17.9M
2022-07-07 0.90 0.92 0.89 0.92 13.4M
2022-07-06 0.89 0.90 0.88 0.90 12.0M
2022-07-05 0.93 0.94 0.89 0.89 23.9M
2022-07-04 0.95 0.96 0.93 0.93 6.6M
2022-07-01 0.95 0.96 0.94 0.95 6.4M
2022-06-30 0.97 0.97 0.95 0.95 11.3M
2022-06-29 0.98 0.99 0.95 0.97 14.8M
2022-06-28 0.99 0.99 0.97 0.98 9.2M
2022-06-27 0.98 0.99 0.96 0.99 81.1M
2022-06-24 0.97 0.99 0.95 0.97 21.4M
2022-06-23 0.99 0.99 0.97 0.97 17.3M
2022-06-22 1.01 1.02 0.97 0.98 34.0M
2022-06-21 1.00 1.02 0.98 1.01 101.7M
2022-06-20 0.94 0.99 0.94 0.99 112.5M
2022-06-17 0.90 0.95 0.90 0.95 19.2M
2022-06-16 0.94 0.97 0.90 0.91 17.4M
2022-06-15 0.90 0.96 0.90 0.94 19.5M
2022-06-14 0.90 0.92 0.89 0.90 11.4M
2022-06-13 0.93 0.94 0.90 0.90 28.1M
2022-06-10 0.95 0.96 0.94 0.94 13.1M
2022-06-09 0.96 0.97 0.95 0.95 11.9M
2022-06-08 0.96 0.97 0.95 0.95 14.5M
2022-06-07 0.96 0.97 0.95 0.96 13.8M
2022-06-06 0.96 0.97 0.94 0.97 19.4M
2022-06-02 0.97 0.99 0.96 0.96 17.8M
2022-06-01 1.00 1.00 0.97 0.97 20.7M
2022-05-31 1.00 1.00 0.99 0.99 5.9M
2022-05-30 1.00 1.00 0.98 0.99 14.4M
2022-05-27 1.02 1.02 0.98 0.99 26.7M
2022-05-26 1.01 1.03 1.01 1.02 28.3M
2022-05-25 0.99 1.02 0.98 1.00 43.6M
2022-05-24 0.98 0.99 0.96 0.97 20.7M
2022-05-23 0.96 0.99 0.96 0.97 29.4M
2022-05-20 0.96 0.97 0.95 0.96 34.7M
2022-05-19 0.94 0.98 0.93 0.95 52.8M
2022-05-18 0.91 0.96 0.90 0.96 37.0M
2022-05-17 0.87 0.92 0.87 0.90 30.3M
2022-05-13 0.86 0.86 0.81 0.82 7.9M
2022-05-12 0.88 0.89 0.83 0.83 14.6M
2022-05-11 0.89 0.89 0.86 0.89 6.0M
2022-05-10 0.87 0.89 0.86 0.89 6.8M
2022-05-09 0.89 0.90 0.86 0.88 12.8M
2022-05-06 0.88 0.88 0.86 0.88 7.0M
2022-05-05 0.89 0.90 0.88 0.89 5.0M
2022-05-03 0.91 0.92 0.87 0.89 13.2M
2022-04-29 0.91 0.92 0.90 0.91 4.1M
2022-04-28 0.90 0.91 0.89 0.91 1.8M
2022-04-27 0.89 0.92 0.89 0.90 7.7M
2022-04-26 0.90 0.92 0.89 0.91 3.6M
2022-04-25 0.92 0.93 0.90 0.90 8.5M
2022-04-22 0.89 0.95 0.89 0.93 18.8M
2022-04-21 0.90 0.90 0.89 0.89 5.3M
2022-04-20 0.90 0.91 0.89 0.90 3.8M
2022-04-19 0.90 0.92 0.89 0.90 10.7M
2022-04-18 0.91 0.91 0.89 0.90 5.7M
2022-04-12 0.90 0.91 0.90 0.91 6.4M
2022-04-11 0.91 0.92 0.90 0.91 4.2M
2022-04-08 0.92 0.93 0.90 0.92 13.0M
2022-04-07 0.94 0.94 0.92 0.93 5.1M
2022-04-05 0.94 0.95 0.93 0.94 4.0M
2022-04-04 0.94 0.95 0.94 0.94 4.5M
2022-04-01 0.95 0.95 0.92 0.94 9.0M
2022-03-31 0.96 0.97 0.95 0.95 8.5M
2022-03-30 0.95 0.97 0.95 0.96 6.1M
2022-03-29 0.99 1.00 0.95 0.96 34.4M
2022-03-28 0.98 1.01 0.97 0.99 36.5M
2022-03-25 0.98 0.99 0.97 0.99 7.4M
2022-03-24 0.97 0.99 0.95 0.99 10.2M
2022-03-23 0.96 0.97 0.94 0.97 8.1M
2022-03-22 0.94 0.96 0.92 0.96 13.0M
2022-03-21 0.93 0.94 0.92 0.94 4.2M
2022-03-18 0.95 0.96 0.93 0.94 6.9M
2022-03-17 0.95 0.98 0.93 0.94 21.3M
2022-03-16 1.02 1.02 1.00 1.02 22.3M
2022-03-15 0.98 1.04 0.96 1.02 88.1M
2022-03-14 0.94 0.98 0.93 0.98 11.2M
2022-03-11 0.92 0.96 0.91 0.96 9.8M
2022-03-10 0.94 0.94 0.91 0.94 22.2M
2022-03-09 0.87 0.93 0.83 0.93 22.3M
2022-03-08 0.87 0.91 0.70 0.87 51.7M
2022-03-07 0.93 0.95 0.88 0.91 60.0M
2022-03-04 0.98 0.98 0.96 0.96 23.1M
2022-03-03 0.98 0.99 0.97 0.99 13.7M
2022-03-02 1.00 1.00 0.98 0.99 19.7M
2022-03-01 0.99 1.01 0.97 1.00 37.3M
2022-02-28 1.00 1.02 0.99 1.01 14.2M
2022-02-25 0.98 1.01 0.98 1.01 12.8M
2022-02-24 1.00 1.02 0.97 0.98 27.8M
2022-02-23 1.00 1.01 0.99 1.00 7.9M
2022-02-22 0.99 1.01 0.97 1.01 14.5M
2022-02-21 1.01 1.01 0.99 0.99 13.9M
2022-02-18 1.01 1.03 1.00 1.01 13.0M
2022-02-17 1.04 1.04 1.01 1.02 17.5M
2022-02-15 0.98 1.03 0.93 1.03 63.5M
2022-02-14 1.04 1.04 0.98 0.99 48.3M
2022-02-11 1.04 1.04 1.02 1.04 22.8M
2022-02-10 1.09 1.10 1.02 1.06 62.9M
2022-02-09 1.10 1.11 1.09 1.10 17.9M
2022-02-08 1.13 1.13 1.09 1.10 44.3M
2022-02-07 1.14 1.14 1.11 1.13 19.4M
2022-02-04 1.13 1.14 1.11 1.14 14.2M
2022-02-03 1.12 1.13 1.09 1.12 38.2M
2022-02-02 1.16 1.17 1.11 1.13 47.2M
2022-02-01 1.14 1.17 1.12 1.17 21.7M
2022-01-31 1.13 1.14 1.12 1.14 13.3M
2022-01-28 1.11 1.14 1.11 1.13 17.9M
2022-01-27 1.10 1.12 1.08 1.11 29.1M
2022-01-26 1.10 1.15 1.10 1.12 66.3M
2022-01-25 1.15 1.16 1.08 1.11 67.5M
2022-01-24 1.18 1.20 1.16 1.17 47.1M
2022-01-21 1.22 1.22 1.18 1.20 94.3M
2022-01-20 1.23 1.25 1.22 1.22 57.2M
2022-01-19 1.27 1.27 1.22 1.23 138.9M
2022-01-18 1.31 1.45 1.25 1.25 998.2M
2022-01-17 1.25 1.37 1.24 1.32 617.6M
2022-01-14 1.22 1.26 1.22 1.25 96.0M
2022-01-13 1.23 1.24 1.21 1.22 37.8M
2022-01-12 1.24 1.24 1.22 1.22 16.6M
2022-01-11 1.22 1.24 1.22 1.23 27.9M
2022-01-10 1.23 1.23 1.20 1.23 28.9M
2022-01-07 1.23 1.25 1.21 1.23 77.3M
2022-01-06 1.25 1.25 1.22 1.23 53.5M
2022-01-05 1.24 1.28 1.23 1.25 60.3M
2022-01-04 1.25 1.25 1.23 1.24 26.2M