SET · MADAME · stock
Madame Bioscience Public Company Limited (MADAME) stock price history
Every SET trading session of Madame Bioscience Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MADAME adjusted close, 2000 to 2026
- THB 56.45
- All time high, 2014
- THB 1.18
- 52 week high, THB 0.4100 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MADAME key facts
- Madame Bioscience Public Company Limited (MADAME) closed at THB 1.02 on Sep 28, 2026 on SET.
- MADAME's all time high close is THB 56.45, set on Nov 6, 2014; its all time low close is THB 0.4300 on Jun 10, 2026.
- MADAME's 52 week range is THB 0.4100 to THB 1.18.
- MADAME returned +7.4% over the year to Sep 28, 2026 and -91.2% over five years.
- Over ten years MADAME returned -91%, -21.6% a year compounded.
- MADAME's deepest drawdown was -99.2% from Nov 6, 2014 to Jun 10, 2026.
- DataCedar holds 6,627 daily sessions of MADAME history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MADAME price chart, 2000 to 2026
MADAME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +108.2% |
| 6 months | +72.9% |
| Year to date | +45.7% |
| 1 year | +7.4% |
| 3 years | -52.6% |
| 5 years | -91.2% |
| 10 years | -91.3% |
| Since Jan 4, 2000 | -56.0% |
| Compound annual growth, 26.7 years | -3.0% |
MADAME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 56.45 on Nov 6, 2014
- All time low close
- THB 0.4300 on Jun 10, 2026
- 52 week high
- THB 1.18 on Aug 19, 2026
- 52 week low
- THB 0.4100 on Mar 4, 2026
- Deepest drawdown
- -99.2% from Nov 6, 2014 to Jun 10, 2026, not yet recovered
- Best single session
- +71.5% on Apr 18, 2012
- Worst single session
- -50.0% on Dec 2, 2022
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2014, +312%
- Worst calendar year
- 2022, -73%
MADAME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7000 | THB 1.18 | THB 0.4100 | THB 1.02 | +45.7% | 120.8M | 186 |
| 2025 | THB 1.10 | THB 1.20 | THB 0.5000 | THB 0.7000 | -36.4% | 448.6M | 242 |
| 2024 | THB 1.90 | THB 2.00 | THB 0.8500 | THB 1.10 | -40.5% | 556.3M | 243 |
| 2023 | THB 3.35 | THB 3.35 | THB 1.60 | THB 1.85 | -44.8% | 429.6M | 243 |
| 2022 | THB 12.50 | THB 14.50 | THB 2.80 | THB 3.35 | -72.8% | 707.8M | 241 |
| 2021 | THB 8.89 | THB 13.60 | THB 6.98 | THB 12.30 | +36.8% | 938.5M | 241 |
| 2020 | THB 6.98 | THB 11.48 | THB 3.25 | THB 8.99 | +30.6% | 191.2M | 243 |
| 2019 | THB 10.52 | THB 12.43 | THB 6.69 | THB 6.89 | -37.4% | 173.5M | 244 |
| 2018 | THB 6.98 | THB 17.98 | THB 6.41 | THB 11.00 | +57.5% | 370M | 245 |
| 2017 | THB 11.58 | THB 11.67 | THB 4.88 | THB 6.98 | -38.8% | 134.1M | 242 |
| 2016 | THB 15.17 | THB 15.17 | THB 6.43 | THB 11.40 | -22.5% | 115.7M | 244 |
| 2015 | THB 39.71 | THB 47.80 | THB 13.42 | THB 14.71 | -63.5% | 345.3M | 244 |
| 2014 | THB 9.77 | THB 60.80 | THB 8.76 | THB 40.26 | +312.1% | 410.1M | 245 |
| 2013 | THB 13.86 | THB 37.59 | THB 8.54 | THB 9.77 | -29.1% | 557.8M | 245 |
| 2012 | THB 9.45 | THB 29.50 | THB 9.45 | THB 13.78 | +45.7% | 358.5M | 245 |
| 2011 | THB 9.45 | THB 9.45 | THB 9.45 | THB 9.45 | 0.0% | 0 | 244 |
| 2010 | THB 8.06 | THB 9.45 | THB 7.71 | THB 9.45 | +17.3% | 212.1K | 244 |
| 2009 | THB 6.04 | THB 8.06 | THB 4.45 | THB 8.06 | +33.5% | 230.3K | 245 |
| 2008 | THB 7.13 | THB 7.92 | THB 2.75 | THB 6.04 | -15.3% | 656.2K | 247 |
| 2007 | THB 3.71 | THB 7.33 | THB 3.71 | THB 7.13 | +92.3% | 585.5K | 246 |
| 2006 | THB 3.46 | THB 5.44 | THB 3.19 | THB 3.71 | +8.0% | 194.1K | 259 |
| 2005 | THB 5.49 | THB 6.86 | THB 3.43 | THB 3.43 | -37.5% | 92.6K | 245 |
| 2004 | THB 6.91 | THB 7.95 | THB 5.49 | THB 5.49 | -20.5% | 706.1K | 262 |
| 2003 | THB 5.19 | THB 9.12 | THB 4.89 | THB 6.91 | +33.2% | 6M | 261 |
| 2002 | THB 3.22 | THB 6.21 | THB 3.22 | THB 5.19 | +61.0% | 12.7M | 261 |
| 2001 | THB 2.32 | THB 5.10 | THB 2.16 | THB 3.22 | +39.0% | 29.3M | 261 |
| 2000 | THB 2.32 | THB 2.90 | THB 1.44 | THB 2.32 | n/a | 11.4M | 259 |
MADAME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.02 | -3.8% |
| August 2026 | THB 1.06 | +34.2% |
| July 2026 | THB 0.7900 | +58.0% |
| June 2026 | THB 0.5000 | +4.2% |
| May 2026 | THB 0.4800 | -14.3% |
| April 2026 | THB 0.5600 | -6.7% |
| March 2026 | THB 0.6000 | +1.7% |
| February 2026 | THB 0.5900 | -9.2% |
| January 2026 | THB 0.6500 | -7.1% |
| December 2025 | THB 0.7000 | -17.6% |
| November 2025 | THB 0.8500 | -10.5% |
| October 2025 | THB 0.9500 | -9.5% |
About the MADAME data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MADAME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- M MK Restaurant Group Public Company Limited
- M-CHAI Mahachai Hospital Public Company Limited
- M-CHAI-R Mahachai Hospital Public Company Limited
- M-R MK Restaurant Group Public Company Limited
- MADAME-R Madame Bioscience Public Company Limited
- MAGURO Maguro Group Public Company Limited
- MAGURO-R Maguro Group Public Company Limited
- MAJOR Major Cineplex Group Public Company Limited
Common questions
MADAME share price history
