Madame Bioscience PCL (MADAME)

GLOCON
🏛️ Tailandia →
0.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1.28 1.28 1.23 1.23 29.6M
2021-12-29 1.27 1.30 1.21 1.26 178.0M
2021-12-28 1.20 1.27 1.20 1.26 107.2M
2021-12-27 1.23 1.23 1.20 1.20 29.0M
2021-12-24 1.25 1.26 1.22 1.22 22.9M
2021-12-23 1.26 1.27 1.24 1.26 26.2M
2021-12-22 1.23 1.26 1.22 1.25 41.4M
2021-12-21 1.23 1.24 1.22 1.23 15.0M
2021-12-20 1.21 1.24 1.21 1.23 23.3M
2021-12-17 1.23 1.27 1.21 1.21 80.0M
2021-12-16 1.25 1.26 1.23 1.23 20.8M
2021-12-15 1.26 1.27 1.24 1.24 28.3M
2021-12-14 1.24 1.28 1.23 1.25 51.7M
2021-12-13 1.28 1.36 1.24 1.25 432.1M
2021-12-09 1.20 1.25 1.19 1.25 62.8M
2021-12-08 1.20 1.20 1.18 1.20 21.5M
2021-12-07 1.18 1.20 1.17 1.20 25.0M
2021-12-03 1.20 1.20 1.16 1.17 50.6M
2021-12-02 1.18 1.21 1.18 1.19 56.7M
2021-12-01 1.15 1.20 1.12 1.20 99.0M
2021-11-30 1.16 1.19 1.13 1.15 53.5M
2021-11-29 1.16 1.18 1.12 1.15 35.6M
2021-11-26 1.18 1.20 1.15 1.16 35.4M
2021-11-25 1.21 1.21 1.19 1.19 23.5M
2021-11-24 1.18 1.21 1.17 1.21 42.6M
2021-11-23 1.17 1.19 1.17 1.17 23.4M
2021-11-22 1.17 1.18 1.15 1.17 19.2M
2021-11-19 1.20 1.20 1.16 1.18 23.8M
2021-11-18 1.20 1.20 1.17 1.19 20.4M
2021-11-17 1.21 1.21 1.20 1.20 23.0M
2021-11-16 1.22 1.22 1.21 1.21 19.5M
2021-11-15 1.21 1.23 1.21 1.22 62.8M
2021-11-12 1.21 1.22 1.20 1.21 42.1M
2021-11-11 1.22 1.22 1.20 1.21 64.3M
2021-11-10 1.19 1.21 1.17 1.20 87.9M
2021-11-09 1.15 1.19 1.14 1.19 49.8M
2021-11-08 1.10 1.17 1.10 1.14 99.2M
2021-11-05 1.10 1.10 1.08 1.10 8.1M
2021-11-04 1.08 1.11 1.06 1.11 22.2M
2021-11-03 1.10 1.11 1.05 1.06 49.1M
2021-11-02 1.14 1.15 1.09 1.11 51.1M
2021-11-01 1.18 1.18 1.14 1.14 23.0M
2021-10-29 1.18 1.19 1.16 1.17 12.9M
2021-10-28 1.18 1.19 1.17 1.18 10.9M
2021-10-27 1.18 1.20 1.18 1.19 15.5M
2021-10-26 1.20 1.20 1.17 1.18 21.2M
2021-10-25 1.20 1.21 1.19 1.20 20.3M
2021-10-21 1.19 1.20 1.17 1.18 28.8M
2021-10-20 1.20 1.23 1.18 1.20 83.1M
2021-10-19 1.21 1.21 1.17 1.17 53.7M
2021-10-18 1.28 1.32 1.18 1.21 426.2M
2021-10-15 1.21 1.22 1.20 1.21 48.5M
2021-10-14 1.20 1.22 1.19 1.21 77.3M
2021-10-12 1.17 1.20 1.17 1.19 25.6M
2021-10-11 1.19 1.20 1.17 1.20 25.6M
2021-10-08 1.15 1.19 1.15 1.19 35.5M
2021-10-07 1.15 1.15 1.14 1.15 6.2M
2021-10-06 1.15 1.15 1.14 1.14 4.5M
2021-10-05 1.15 1.15 1.14 1.15 7.8M
2021-10-04 1.14 1.15 1.14 1.14 3.0M
2021-10-01 1.13 1.15 1.13 1.15 8.3M
2021-09-30 1.16 1.17 1.13 1.14 18.7M
2021-09-29 1.16 1.17 1.15 1.16 8.5M
2021-09-28 1.15 1.17 1.15 1.16 12.8M
2021-09-27 1.15 1.19 1.15 1.15 18.6M
2021-09-23 1.16 1.18 1.15 1.16 12.6M
2021-09-22 1.16 1.17 1.15 1.15 9.0M
2021-09-21 1.15 1.18 1.13 1.17 20.9M
2021-09-20 1.15 1.17 1.14 1.16 20.4M
2021-09-17 1.17 1.18 1.15 1.15 21.8M
2021-09-16 1.19 1.20 1.17 1.17 14.0M
2021-09-15 1.17 1.22 1.17 1.19 57.6M
2021-09-14 1.18 1.19 1.17 1.18 17.4M
2021-09-13 1.19 1.20 1.18 1.18 21.9M
2021-09-10 1.20 1.21 1.18 1.20 53.2M
2021-09-09 1.15 1.20 1.14 1.19 63.2M
2021-09-08 1.13 1.16 1.12 1.15 22.8M
2021-09-07 1.15 1.16 1.13 1.14 19.0M
2021-09-06 1.13 1.16 1.12 1.15 26.7M
2021-09-03 1.18 1.18 1.15 1.15 66.2M
2021-09-02 1.23 1.25 1.18 1.18 176.2M
2021-09-01 1.17 1.26 1.14 1.25 373.7M
2021-08-31 1.18 1.19 1.17 1.17 14.3M
2021-08-30 1.19 1.21 1.17 1.19 50.3M
2021-08-27 1.17 1.20 1.15 1.19 50.0M
2021-08-26 1.19 1.20 1.14 1.17 51.7M
2021-08-25 1.20 1.21 1.17 1.17 72.4M
2021-08-24 1.14 1.20 1.14 1.19 146.9M
2021-08-23 1.13 1.14 1.10 1.13 56.8M
2021-08-20 1.13 1.18 1.13 1.14 55.9M
2021-08-19 1.12 1.14 1.11 1.13 9.9M
2021-08-18 1.10 1.15 1.09 1.13 16.3M
2021-08-17 1.10 1.13 1.09 1.11 16.4M
2021-08-16 1.13 1.13 1.08 1.11 20.7M
2021-08-13 1.16 1.18 1.10 1.15 95.8M
2021-08-11 1.22 1.27 1.17 1.20 256.7M
2021-08-10 1.16 1.18 1.15 1.16 13.6M
2021-08-09 1.14 1.19 1.13 1.18 25.1M
2021-08-06 1.16 1.17 1.12 1.14 28.9M
2021-08-05 1.17 1.19 1.16 1.16 20.5M
2021-08-04 1.18 1.19 1.15 1.18 29.9M
2021-08-03 1.19 1.20 1.15 1.18 52.8M
2021-08-02 1.17 1.23 1.15 1.21 107.4M
2021-07-30 1.20 1.21 1.12 1.19 55.4M
2021-07-29 1.11 1.21 1.10 1.21 52.6M
2021-07-27 1.13 1.14 1.07 1.11 21.3M
2021-07-23 1.14 1.15 1.11 1.13 14.3M
2021-07-22 1.15 1.15 1.12 1.14 14.9M
2021-07-21 1.09 1.15 1.09 1.15 33.0M
2021-07-20 1.10 1.12 1.03 1.08 48.3M
2021-07-19 1.13 1.14 1.11 1.12 22.8M
2021-07-16 1.15 1.16 1.13 1.16 12.5M
2021-07-15 1.17 1.19 1.15 1.16 15.3M
2021-07-14 1.18 1.20 1.16 1.18 14.0M
2021-07-13 1.17 1.18 1.15 1.18 39.4M
2021-07-12 1.16 1.21 1.12 1.21 60.1M
2021-07-09 1.12 1.15 1.10 1.14 20.5M
2021-07-08 1.14 1.18 1.08 1.16 60.0M
2021-07-07 1.21 1.22 1.16 1.19 39.8M
2021-07-06 1.25 1.30 1.20 1.22 149.6M
2021-07-05 1.21 1.25 1.21 1.25 31.2M
2021-07-02 1.25 1.29 1.21 1.23 69.5M
2021-07-01 1.19 1.27 1.16 1.27 90.9M
2021-06-30 1.22 1.22 1.17 1.19 67.9M
2021-06-29 1.12 1.20 1.12 1.19 181.3M
2021-06-28 1.02 1.12 1.01 1.10 42.4M
2021-06-25 1.04 1.06 1.02 1.04 8.5M
2021-06-24 1.06 1.07 1.00 1.04 26.3M
2021-06-23 1.08 1.09 1.06 1.07 12.5M
2021-06-22 1.08 1.09 1.06 1.07 10.3M
2021-06-21 1.08 1.10 1.03 1.09 21.3M
2021-06-18 1.11 1.11 1.09 1.11 8.2M
2021-06-17 1.09 1.13 1.09 1.11 18.2M
2021-06-16 1.13 1.15 1.08 1.11 45.7M
2021-06-15 1.08 1.14 1.08 1.13 71.8M
2021-06-14 1.07 1.10 1.06 1.07 10.6M
2021-06-11 1.08 1.08 1.04 1.07 9.5M
2021-06-10 1.06 1.09 1.05 1.07 7.3M
2021-06-09 1.09 1.09 1.01 1.06 24.2M
2021-06-08 1.10 1.11 1.07 1.10 38.4M
2021-06-07 1.04 1.10 1.01 1.10 48.7M
2021-06-04 1.00 1.08 0.98 1.05 58.2M
2021-06-02 1.00 1.00 0.97 0.99 29.9M
2021-06-01 0.96 1.00 0.95 0.99 55.5M
2021-05-31 0.88 1.02 0.88 1.02 174.2M
2021-05-28 0.90 0.90 0.87 0.88 23.8M
2021-05-27 0.88 0.92 0.86 0.88 72.7M
2021-05-25 0.79 0.85 0.79 0.85 23.6M
2021-05-24 0.80 0.81 0.79 0.79 6.1M
2021-05-21 0.78 0.81 0.78 0.79 12.1M
2021-05-20 0.79 0.79 0.78 0.78 7.5M
2021-05-19 0.79 0.79 0.78 0.78 6.7M
2021-05-18 0.79 0.81 0.78 0.79 7.1M
2021-05-17 0.80 0.80 0.77 0.78 11.1M
2021-05-14 0.80 0.81 0.78 0.81 4.2M
2021-05-13 0.81 0.82 0.77 0.81 19.8M
2021-05-12 0.84 0.84 0.80 0.82 34.1M
2021-05-11 0.85 0.88 0.85 0.86 9.9M
2021-05-10 0.87 0.88 0.84 0.85 10.3M
2021-05-07 0.85 0.88 0.85 0.87 6.9M
2021-05-06 0.84 0.87 0.84 0.85 9.0M
2021-05-05 0.86 0.86 0.83 0.84 11.1M
2021-04-30 0.87 0.88 0.86 0.86 7.8M
2021-04-29 0.89 0.90 0.87 0.87 9.5M
2021-04-28 0.87 0.90 0.86 0.88 11.6M
2021-04-27 0.87 0.88 0.84 0.86 16.9M
2021-04-26 0.86 0.86 0.84 0.86 8.0M
2021-04-23 0.87 0.88 0.85 0.86 5.5M
2021-04-22 0.88 0.89 0.86 0.87 12.2M
2021-04-21 0.90 0.90 0.87 0.88 9.6M
2021-04-20 0.91 0.92 0.89 0.90 3.3M
2021-04-19 0.90 0.91 0.88 0.90 6.3M
2021-04-16 0.84 0.89 0.82 0.89 13.6M
2021-04-12 0.89 0.90 0.86 0.86 11.4M
2021-04-09 0.93 0.94 0.90 0.91 11.6M
2021-04-08 0.93 0.94 0.92 0.93 14.9M
2021-04-07 0.94 0.96 0.92 0.92 17.2M
2021-04-05 0.96 0.97 0.93 0.95 15.8M
2021-04-02 0.94 0.98 0.93 0.95 50.3M
2021-04-01 0.94 0.95 0.93 0.93 8.9M
2021-03-31 0.95 0.96 0.93 0.94 13.8M
2021-03-30 0.96 0.97 0.93 0.94 10.7M
2021-03-29 0.95 0.96 0.94 0.95 7.6M
2021-03-26 0.96 0.97 0.94 0.94 15.8M
2021-03-25 0.95 1.00 0.94 0.97 61.8M
2021-03-24 0.94 0.95 0.92 0.93 8.3M
2021-03-23 0.96 0.96 0.92 0.94 17.8M
2021-03-22 0.99 0.99 0.94 0.95 38.6M
2021-03-19 0.95 0.99 0.90 0.97 61.5M
2021-03-18 0.89 0.94 0.88 0.94 36.5M
2021-03-17 0.88 0.90 0.87 0.89 13.3M
2021-03-16 0.89 0.89 0.87 0.88 6.0M
2021-03-15 0.89 0.90 0.88 0.89 7.1M
2021-03-12 0.89 0.91 0.87 0.89 10.4M
2021-03-11 0.85 0.90 0.84 0.90 21.2M
2021-03-10 0.80 0.86 0.79 0.84 20.4M
2021-03-09 0.82 0.82 0.78 0.80 9.0M
2021-03-08 0.79 0.83 0.78 0.81 15.0M
2021-03-05 0.79 0.80 0.78 0.79 8.4M
2021-03-04 0.80 0.80 0.77 0.79 15.3M
2021-03-03 0.80 0.82 0.79 0.81 13.4M
2021-03-02 0.75 0.80 0.70 0.79 22.2M
2021-03-01 0.77 0.78 0.71 0.75 25.3M
2021-02-25 0.83 0.84 0.77 0.78 61.9M
2021-02-24 0.86 0.87 0.85 0.86 8.9M
2021-02-23 0.89 0.90 0.85 0.86 18.0M
2021-02-22 0.94 0.95 0.87 0.89 38.2M
2021-02-19 0.91 0.91 0.89 0.90 11.6M
2021-02-18 0.92 0.92 0.91 0.91 8.8M
2021-02-17 0.91 0.94 0.90 0.92 17.0M
2021-02-16 0.93 0.93 0.90 0.91 22.3M
2021-02-15 0.96 0.96 0.93 0.93 11.0M
2021-02-11 0.96 0.96 0.94 0.95 7.0M
2021-02-10 0.95 0.98 0.94 0.95 21.4M
2021-02-09 0.95 0.96 0.93 0.94 12.6M
2021-02-08 0.94 0.96 0.92 0.95 21.4M
2021-02-05 0.97 0.98 0.93 0.94 41.9M
2021-02-04 1.00 1.02 0.96 0.98 133.7M
2021-02-03 0.92 1.00 0.92 1.00 76.4M
2021-02-02 0.96 0.96 0.90 0.91 58.2M
2021-02-01 0.99 1.00 0.94 0.94 160.6M
2021-01-29 0.81 0.90 0.81 0.88 138.9M
2021-01-28 0.78 0.80 0.77 0.78 16.8M
2021-01-27 0.83 0.83 0.76 0.78 15.3M
2021-01-26 0.84 0.84 0.82 0.83 1.5M
2021-01-25 0.84 0.84 0.81 0.83 5.8M
2021-01-22 0.88 0.88 0.82 0.83 24.7M
2021-01-21 0.88 0.90 0.86 0.87 56.1M
2021-01-20 0.89 0.89 0.87 0.88 69.7M
2021-01-19 0.88 0.89 0.87 0.89 1.3M
2021-01-18 0.89 0.89 0.88 0.88 1.7M
2021-01-15 0.88 0.89 0.88 0.88 1.6M
2021-01-14 0.89 0.89 0.88 0.88 2.1M
2021-01-13 0.90 0.91 0.89 0.89 1.6M
2021-01-12 0.89 0.90 0.89 0.90 1.7M
2021-01-11 0.89 0.90 0.88 0.89 5.2M
2021-01-08 0.89 0.89 0.88 0.89 13.3M
2021-01-07 0.88 0.90 0.87 0.89 10.8M
2021-01-06 0.89 0.89 0.86 0.89 23.7M
2021-01-05 0.89 0.90 0.88 0.90 9.1M
2021-01-04 0.89 0.90 0.87 0.90 3.3M