Bioscience Animal Health PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.440 | 3.440 | 3.240 | 3.380 | 2.771 | 190,500 |
| 2024-07-24 | 3.320 | 3.500 | 3.260 | 3.400 | 2.788 | 202,120 |
| 2024-07-23 | 3.540 | 3.600 | 3.320 | 3.340 | 2.739 | 450,631 |
| 2024-07-19 | 3.780 | 3.780 | 3.600 | 3.600 | 2.952 | 67,701 |
| 2024-07-18 | 3.800 | 3.820 | 3.700 | 3.780 | 3.099 | 142,205 |
| 2024-07-17 | 3.800 | 3.820 | 3.720 | 3.800 | 3.116 | 43,002 |
| 2024-07-16 | 3.820 | 3.840 | 3.720 | 3.720 | 3.050 | 476,022 |
| 2024-07-15 | 3.720 | 3.800 | 3.700 | 3.780 | 3.099 | 228,800 |
| 2024-07-12 | 3.780 | 3.800 | 3.720 | 3.720 | 3.050 | 319,800 |
| 2024-07-11 | 3.720 | 3.800 | 3.720 | 3.780 | 3.099 | 195,504 |
| 2024-07-10 | 3.720 | 3.760 | 3.680 | 3.720 | 3.050 | 241,300 |
| 2024-07-09 | 3.760 | 3.780 | 3.680 | 3.720 | 3.050 | 142,600 |
| 2024-07-08 | 3.620 | 3.780 | 3.600 | 3.740 | 3.066 | 205,300 |
| 2024-07-05 | 3.640 | 3.660 | 3.480 | 3.620 | 2.968 | 212,500 |
| 2024-07-04 | 3.560 | 3.680 | 3.560 | 3.640 | 2.984 | 117,500 |
| 2024-07-03 | 3.680 | 3.700 | 3.500 | 3.560 | 2.919 | 335,100 |
| 2024-07-02 | 3.720 | 3.780 | 3.560 | 3.640 | 2.984 | 124,401 |
| 2024-07-01 | 3.680 | 3.800 | 3.680 | 3.720 | 3.050 | 46,601 |
| 2024-06-28 | 3.700 | 3.900 | 3.480 | 3.660 | 3.001 | 320,500 |
| 2024-06-27 | 3.800 | 3.800 | 3.700 | 3.700 | 3.034 | 365,300 |
| 2024-06-26 | 3.860 | 3.900 | 3.740 | 3.800 | 3.116 | 192,204 |
| 2024-06-25 | 3.780 | 3.820 | 3.740 | 3.820 | 3.132 | 237,908 |
| 2024-06-24 | 3.740 | 3.820 | 3.720 | 3.780 | 3.099 | 297,315 |
| 2024-06-21 | 3.660 | 3.780 | 3.560 | 3.720 | 3.050 | 301,100 |
| 2024-06-20 | 3.660 | 3.660 | 3.580 | 3.600 | 2.952 | 98,200 |
| 2024-06-19 | 3.620 | 3.620 | 3.400 | 3.580 | 2.935 | 604,078 |
| 2024-06-18 | 3.520 | 3.640 | 3.520 | 3.580 | 2.935 | 292,200 |
| 2024-06-17 | 3.680 | 3.680 | 3.480 | 3.560 | 2.919 | 167,900 |
| 2024-06-14 | 3.720 | 3.860 | 3.700 | 3.700 | 3.034 | 885,300 |
| 2024-06-13 | 3.700 | 3.720 | 3.580 | 3.700 | 3.034 | 314,800 |
| 2024-06-12 | 3.540 | 3.680 | 3.540 | 3.620 | 2.968 | 104,800 |
| 2024-06-11 | 3.520 | 3.580 | 3.480 | 3.540 | 2.902 | 176,801 |
| 2024-06-10 | 3.420 | 3.600 | 3.420 | 3.520 | 2.886 | 89,901 |
| 2024-06-07 | 3.500 | 3.600 | 3.440 | 3.500 | 2.870 | 126,300 |
| 2024-06-06 | 3.580 | 3.700 | 3.400 | 3.500 | 2.870 | 518,200 |
| 2024-06-05 | 3.640 | 3.700 | 3.620 | 3.700 | 3.034 | 100,970 |
| 2024-06-04 | 3.740 | 3.800 | 3.600 | 3.640 | 2.984 | 574,301 |
| 2024-05-31 | 3.680 | 3.800 | 3.660 | 3.680 | 3.017 | 149,530 |
| 2024-05-30 | 3.760 | 3.780 | 3.680 | 3.680 | 3.017 | 163,300 |
| 2024-05-29 | 3.720 | 3.780 | 3.660 | 3.760 | 3.083 | 259,100 |
| 2024-05-28 | 3.860 | 3.860 | 3.660 | 3.700 | 3.034 | 1,114,710 |
| 2024-05-27 | 3.680 | 4.060 | 3.580 | 3.840 | 3.148 | 4,759,521 |
| 2024-05-24 | 3.500 | 3.600 | 3.440 | 3.500 | 2.870 | 671,300 |
| 2024-05-23 | 3.300 | 3.580 | 3.300 | 3.500 | 2.870 | 973,500 |
| 2024-05-21 | 3.420 | 3.420 | 3.300 | 3.320 | 2.722 | 501,225 |
| 2024-05-20 | 3.140 | 3.600 | 3.140 | 3.420 | 2.804 | 1,289,909 |
| 2024-05-17 | 3.140 | 3.160 | 3.100 | 3.140 | 2.575 | 229,914 |
| 2024-05-16 | 3.200 | 3.200 | 3.100 | 3.180 | 2.607 | 497,700 |
| 2024-05-15 | 3.240 | 3.240 | 3.120 | 3.200 | 2.624 | 623,800 |
| 2024-05-14 | 3.200 | 3.260 | 3.140 | 3.240 | 2.657 | 180,300 |
| 2024-05-13 | 3.320 | 3.320 | 3.200 | 3.260 | 2.673 | 138,700 |
| 2024-05-10 | 3.280 | 3.300 | 3.140 | 3.260 | 2.673 | 244,800 |
| 2024-05-09 | 3.380 | 3.380 | 3.300 | 3.320 | 2.722 | 70,400 |
| 2024-05-08 | 3.280 | 3.380 | 3.260 | 3.320 | 2.722 | 122,002 |
| 2024-05-07 | 3.340 | 3.380 | 3.240 | 3.320 | 2.722 | 105,200 |
| 2024-05-03 | 3.340 | 3.400 | 3.340 | 3.340 | 2.739 | 53,300 |
| 2024-05-02 | 3.320 | 3.340 | 3.300 | 3.340 | 2.739 | 128,104 |
| 2024-04-30 | 3.280 | 3.400 | 3.280 | 3.340 | 2.681 | 117,800 |
| 2024-04-29 | 3.300 | 3.340 | 3.300 | 3.320 | 2.665 | 185,100 |
| 2024-04-26 | 3.300 | 3.300 | 3.260 | 3.300 | 2.649 | 134,600 |
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.