Bioscience Animal Health PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.600	2.620	2.380	2.420	2.420	188,000
2026-10-14	2.560	2.600	2.540	2.600	2.600	101,700
2026-10-12	2.540	2.580	2.480	2.560	2.560	19,200
2026-10-09	2.560	2.560	2.460	2.540	2.540	49,800
2026-10-08	2.520	2.620	2.500	2.500	2.500	349,701
2026-10-07	2.460	2.560	2.460	2.520	2.520	175,300
2026-10-06	2.520	2.580	2.460	2.520	2.520	268,502
2026-10-05	2.600	2.640	2.500	2.560	2.560	377,600
2026-10-02	2.460	2.640	2.460	2.560	2.560	1,953,910
2026-10-01	2.460	2.520	2.420	2.460	2.460	110,100
2026-09-30	2.500	2.520	2.420	2.480	2.480	199,800
2026-09-29	2.500	2.580	2.440	2.500	2.500	355,100
2026-09-28	2.560	2.580	2.440	2.500	2.500	369,700
2026-09-25	2.560	2.600	2.500	2.580	2.580	221,020
2026-09-24	2.660	2.680	2.540	2.560	2.560	511,101
2026-09-23	2.640	2.720	2.600	2.660	2.660	577,300
2026-09-22	2.720	2.720	2.640	2.640	2.640	508,223
2026-09-21	2.720	2.760	2.620	2.700	2.700	465,901
2026-09-18	2.780	2.820	2.660	2.740	2.740	389,300
2026-09-17	2.740	2.920	2.660	2.780	2.780	1,000,800
2026-09-16	2.960	2.980	2.620	2.740	2.740	1,665,275
2026-09-15	3.220	3.240	2.800	2.980	2.980	3,500,913
2026-09-14	3.140	3.400	3.060	3.280	3.280	8,146,803
2026-09-11	2.460	2.900	2.400	2.900	2.900	6,975,766
2026-09-10	2.240	2.240	2.200	2.220	2.220	129,600
2026-09-09	2.220	2.240	2.200	2.240	2.240	107,472
2026-09-08	2.220	2.240	2.200	2.200	2.200	67,527
2026-09-07	2.200	2.240	2.200	2.240	2.240	301,704
2026-09-04	2.160	2.200	2.160	2.200	2.200	86,803
2026-09-03	2.180	2.180	2.160	2.160	2.160	102,652
2026-09-02	2.180	2.200	2.160	2.160	2.160	91,301
2026-09-01	2.180	2.200	2.160	2.180	2.180	70,100
2026-08-31	2.200	2.200	2.160	2.180	2.180	68,619
2026-08-28	2.180	2.200	2.180	2.180	2.180	85,704
2026-08-27	2.200	2.200	2.160	2.200	2.200	67,646
2026-08-26	2.180	2.200	2.160	2.200	2.200	324,536
2026-08-25	2.260	2.260	2.160	2.200	2.200	284,726
2026-08-24	2.240	2.340	2.160	2.260	2.260	738,372
2026-08-21	2.480	2.480	2.420	2.460	2.230	1,548,320
2026-08-20	2.440	2.460	2.420	2.460	2.230	991,176
2026-08-19	2.400	2.460	2.400	2.440	2.212	990,503
2026-08-18	2.420	2.440	2.380	2.400	2.176	937,823
2026-08-17	2.320	2.420	2.300	2.420	2.194	1,536,317
2026-08-14	2.360	2.400	2.260	2.280	2.067	633,708
2026-08-13	2.240	2.420	2.240	2.360	2.139	1,755,106
2026-08-11	2.140	2.140	2.080	2.100	1.904	226,101
2026-08-10	2.140	2.140	2.140	2.140	1.940	2,821
2026-08-07	2.120	2.120	2.100	2.100	1.904	86,401
2026-08-06	2.160	2.160	2.120	2.140	1.940	52,031
2026-08-05	2.140	2.140	2.100	2.140	1.940	20,959
2026-08-04	2.160	2.160	2.100	2.140	1.940	77,804
2026-08-03	2.140	2.160	2.100	2.120	1.922	210,902
2026-07-31	2.100	2.140	2.100	2.140	1.940	81,700
2026-07-30	2.140	2.140	2.060	2.080	1.886	302,900
2026-07-27	2.180	2.180	2.120	2.140	1.940	213,600
2026-07-24	2.200	2.200	2.160	2.200	1.994	110,802
2026-07-23	2.220	2.220	2.200	2.200	1.994	91,300
2026-07-22	2.220	2.220	2.180	2.220	2.012	197,400
2026-07-21	2.220	2.300	2.180	2.220	2.012	185,100
2026-07-20	2.280	2.280	2.160	2.220	2.012	133,700

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2300 THB
2026-04-29	0.0400 THB
2025-08-20	0.0800 THB
2025-04-30	0.0900 THB
2024-08-27	0.0500 THB
2024-05-02	0.0700 THB
2023-08-24	0.0400 THB
2023-05-02	0.0625 THB
2022-08-24	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.