Bioscience Animal Health PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.260 | 3.360 | 3.220 | 3.260 | 2.617 | 66,200 |
| 2024-04-24 | 3.380 | 3.380 | 3.220 | 3.240 | 2.601 | 16,400 |
| 2024-04-23 | 3.300 | 3.460 | 3.200 | 3.260 | 2.617 | 45,401 |
| 2024-04-22 | 3.140 | 3.200 | 3.140 | 3.180 | 2.553 | 60,709 |
| 2024-04-19 | 3.280 | 3.280 | 3.120 | 3.140 | 2.521 | 171,600 |
| 2024-04-18 | 3.260 | 3.380 | 3.200 | 3.240 | 2.601 | 196,900 |
| 2024-04-17 | 3.340 | 3.400 | 3.280 | 3.360 | 2.697 | 59,500 |
| 2024-04-11 | 3.400 | 3.400 | 3.320 | 3.360 | 2.697 | 108,732 |
| 2024-04-10 | 3.300 | 3.400 | 3.300 | 3.400 | 2.729 | 54,921 |
| 2024-04-09 | 3.280 | 3.380 | 3.280 | 3.360 | 2.697 | 62,731 |
| 2024-04-05 | 3.320 | 3.400 | 3.280 | 3.320 | 2.665 | 45,300 |
| 2024-04-04 | 3.400 | 3.480 | 3.300 | 3.320 | 2.665 | 112,703 |
| 2024-04-03 | 3.340 | 3.480 | 3.300 | 3.400 | 2.729 | 182,300 |
| 2024-04-02 | 3.480 | 3.480 | 3.380 | 3.420 | 2.745 | 77,000 |
| 2024-04-01 | 3.480 | 3.480 | 3.380 | 3.440 | 2.761 | 24,700 |
| 2024-03-29 | 3.480 | 3.480 | 3.380 | 3.420 | 2.745 | 57,600 |
| 2024-03-28 | 3.460 | 3.460 | 3.400 | 3.400 | 2.729 | 109,516 |
| 2024-03-27 | 3.480 | 3.480 | 3.440 | 3.440 | 2.761 | 9,342 |
| 2024-03-26 | 3.480 | 3.480 | 3.400 | 3.420 | 2.745 | 62,000 |
| 2024-03-25 | 3.520 | 3.520 | 3.400 | 3.420 | 2.745 | 95,300 |
| 2024-03-22 | 3.540 | 3.560 | 3.440 | 3.440 | 2.761 | 170,698 |
| 2024-03-21 | 3.400 | 3.500 | 3.400 | 3.480 | 2.793 | 177,701 |
| 2024-03-20 | 3.500 | 3.500 | 3.400 | 3.420 | 2.745 | 96,356 |
| 2024-03-19 | 3.400 | 3.560 | 3.400 | 3.480 | 2.793 | 141,923 |
| 2024-03-18 | 3.360 | 3.900 | 3.360 | 3.420 | 2.745 | 2,096,937 |
| 2024-03-15 | 3.400 | 3.400 | 3.320 | 3.380 | 2.713 | 44,302 |
| 2024-03-14 | 3.300 | 3.400 | 3.280 | 3.360 | 2.697 | 253,600 |
| 2024-03-13 | 3.280 | 3.280 | 3.240 | 3.280 | 2.633 | 39,604 |
| 2024-03-12 | 3.300 | 3.300 | 3.260 | 3.300 | 2.649 | 57,001 |
| 2024-03-11 | 3.300 | 3.360 | 3.280 | 3.300 | 2.649 | 114,700 |
| 2024-03-08 | 3.340 | 3.360 | 3.180 | 3.280 | 2.633 | 80,300 |
| 2024-03-07 | 3.360 | 3.360 | 3.300 | 3.320 | 2.665 | 77,625 |
| 2024-03-06 | 3.340 | 3.340 | 3.320 | 3.340 | 2.681 | 40,300 |
| 2024-03-05 | 3.380 | 3.380 | 3.300 | 3.320 | 2.665 | 58,550 |
| 2024-03-04 | 3.280 | 3.380 | 3.220 | 3.300 | 2.649 | 14,821 |
| 2024-03-01 | 3.320 | 3.360 | 3.040 | 3.240 | 2.601 | 355,200 |
| 2024-02-29 | 3.160 | 3.400 | 3.160 | 3.260 | 2.617 | 210,429 |
| 2024-02-28 | 3.180 | 3.280 | 3.140 | 3.140 | 2.521 | 259,285 |
| 2024-02-27 | 3.320 | 3.340 | 3.260 | 3.320 | 2.665 | 98,618 |
| 2024-02-23 | 3.260 | 3.340 | 3.260 | 3.320 | 2.665 | 148,118 |
| 2024-02-22 | 3.220 | 3.300 | 3.220 | 3.260 | 2.617 | 133,036 |
| 2024-02-21 | 3.180 | 3.220 | 3.140 | 3.180 | 2.553 | 109,002 |
| 2024-02-20 | 3.260 | 3.260 | 3.100 | 3.200 | 2.569 | 402,202 |
| 2024-02-19 | 3.320 | 3.320 | 3.240 | 3.260 | 2.617 | 245,802 |
| 2024-02-16 | 3.300 | 3.360 | 3.300 | 3.300 | 2.649 | 59,009 |
| 2024-02-15 | 3.420 | 3.420 | 3.240 | 3.320 | 2.665 | 381,602 |
| 2024-02-14 | 3.480 | 3.480 | 3.400 | 3.420 | 2.745 | 103,098 |
| 2024-02-13 | 3.500 | 3.500 | 3.460 | 3.480 | 2.793 | 98,298 |
| 2024-02-12 | 3.520 | 3.540 | 3.480 | 3.500 | 2.810 | 195,407 |
| 2024-02-09 | 3.580 | 3.580 | 3.500 | 3.540 | 2.842 | 229,590 |
| 2024-02-08 | 3.640 | 3.660 | 3.580 | 3.580 | 2.874 | 182,627 |
| 2024-02-07 | 3.580 | 3.660 | 3.580 | 3.620 | 2.906 | 637,400 |
| 2024-02-06 | 3.580 | 3.600 | 3.580 | 3.580 | 2.874 | 440,100 |
| 2024-02-05 | 3.660 | 3.700 | 3.620 | 3.640 | 2.922 | 88,201 |
| 2024-02-02 | 3.720 | 3.720 | 3.620 | 3.660 | 2.938 | 446,105 |
| 2024-02-01 | 3.780 | 3.800 | 3.700 | 3.720 | 2.986 | 158,422 |
| 2024-01-31 | 3.860 | 3.900 | 3.780 | 3.780 | 3.034 | 340,100 |
| 2024-01-30 | 3.900 | 3.900 | 3.860 | 3.880 | 3.115 | 69,004 |
| 2024-01-29 | 4.100 | 4.160 | 3.860 | 3.880 | 3.115 | 638,002 |
| 2024-01-26 | 4.160 | 4.200 | 4.060 | 4.060 | 3.259 | 52,402 |
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.