SET · MADAME-R · stock
Madame Bioscience Public Company Limited (MADAME-R) stock price history
Every SET trading session of Madame Bioscience Public Company Limited from Jun 2, 2010 to Sep 28, 2026: 2,954 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-R adjusted close, 2010 to 2026
- THB 17.44
- All time high, 2018
- THB 0.9500
- 52 week high, THB 0.9500 low
- 2,954
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MADAME-R key facts
- Madame Bioscience Public Company Limited (MADAME-R) closed at THB 0.9500 on Sep 28, 2026 on SET.
- MADAME-R's all time high close is THB 17.44, set on Feb 21, 2018; its all time low close is THB 0.7500 on Feb 28, 2025.
- MADAME-R's 52 week range is THB 0.9500 to THB 0.9500.
- MADAME-R returned 0.0% over the year to Sep 28, 2026 and -91.8% over five years.
- Over ten years MADAME-R returned -28%, -3.2% a year compounded.
- MADAME-R's deepest drawdown was -95.7% from Feb 21, 2018 to Feb 28, 2025.
- DataCedar holds 2,954 daily sessions of MADAME-R history from Jun 2, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MADAME-R price chart, 2010 to 2026
MADAME-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -55.8% |
| 5 years | -91.8% |
| 10 years | -27.7% |
| Since Jun 2, 2010 | +2.0% |
| Compound annual growth, 16.3 years | +0.1% |
MADAME-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.44 on Feb 21, 2018
- All time low close
- THB 0.7500 on Feb 28, 2025
- 52 week high
- THB 0.9500 on Sep 29, 2025
- 52 week low
- THB 0.9500 on Sep 29, 2025
- Deepest drawdown
- -95.7% from Feb 21, 2018 to Feb 28, 2025, not yet recovered
- Best single session
- +535.1% on Apr 3, 2017
- Worst single session
- -60.5% on Nov 27, 2024
- Volatility, 1 year annualised
- 0.0%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2017, +427%
- Worst calendar year
- 2022, -74%
MADAME-R 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. 2010 starts on Jun 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9500 | THB 0.9500 | THB 0.9500 | THB 0.9500 | 0.0% | 0 | 186 |
| 2025 | THB 1.00 | THB 1.00 | THB 0.7500 | THB 0.9500 | -5.0% | 9.4M | 242 |
| 2024 | THB 2.15 | THB 2.15 | THB 0.8500 | THB 1.00 | -53.5% | 19.9K | 243 |
| 2023 | THB 3.30 | THB 3.30 | THB 2.05 | THB 2.15 | -34.8% | 9.9M | 243 |
| 2022 | THB 12.54 | THB 14.40 | THB 2.80 | THB 3.30 | -73.7% | 40.4M | 241 |
| 2021 | THB 8.78 | THB 13.60 | THB 7.73 | THB 12.54 | +42.9% | 46.1M | 241 |
| 2020 | THB 6.87 | THB 11.35 | THB 4.10 | THB 8.78 | +27.8% | 7.8M | 243 |
| 2019 | THB 11.75 | THB 11.75 | THB 6.87 | THB 6.87 | -41.5% | 141.2K | 244 |
| 2018 | THB 6.92 | THB 17.75 | THB 6.39 | THB 11.75 | +69.7% | 7.4M | 245 |
| 2017 | THB 8.34 | THB 9.64 | THB 4.96 | THB 6.92 | +427.2% | 2.4M | 181 |
| 2013 | THB 1.31 | THB 1.31 | THB 1.31 | THB 1.31 | 0.0% | 0 | 11 |
| 2012 | THB 0.9317 | THB 1.31 | THB 0.9317 | THB 1.31 | +41.0% | 0 | 245 |
| 2011 | THB 0.9317 | THB 0.9317 | THB 0.9317 | THB 0.9317 | 0.0% | 0 | 244 |
| 2010 | THB 0.9317 | THB 0.9317 | THB 0.9317 | THB 0.9317 | n/a | 0 | 145 |
MADAME-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9500 | 0.0% |
| August 2026 | THB 0.9500 | 0.0% |
| July 2026 | THB 0.9500 | 0.0% |
| June 2026 | THB 0.9500 | 0.0% |
| May 2026 | THB 0.9500 | 0.0% |
| April 2026 | THB 0.9500 | 0.0% |
| March 2026 | THB 0.9500 | 0.0% |
| February 2026 | THB 0.9500 | 0.0% |
| January 2026 | THB 0.9500 | 0.0% |
| December 2025 | THB 0.9500 | 0.0% |
| November 2025 | THB 0.9500 | 0.0% |
| October 2025 | THB 0.9500 | 0.0% |
About the MADAME-R data
Daily bars. 2,954 sessions from Jun 2, 2010 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 Jun 2, 2010, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- M-CHAI Mahachai Hospital Public Company Limited
- M-CHAI-R Mahachai Hospital Public Company Limited
- M-R MK Restaurant Group Public Company Limited
- MADAME 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
- MAJOR-R Major Cineplex Group Public Company Limited
Common questions
MADAME-R share price history
