Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.280	4.280	4.100	4.180	3.355	211,502
2024-01-24	4.240	4.260	4.240	4.260	3.420	32,903
2024-01-23	4.240	4.260	4.200	4.220	3.387	61,300
2024-01-22	4.260	4.280	4.240	4.240	3.404	27,209
2024-01-19	4.240	4.340	4.160	4.280	3.436	273,701
2024-01-18	4.320	4.420	4.240	4.240	3.404	215,657
2024-01-17	4.560	4.560	4.320	4.320	3.468	181,015
2024-01-16	4.580	4.580	4.440	4.480	3.596	153,699
2024-01-15	4.500	4.600	4.500	4.600	3.693	15,900
2024-01-12	4.660	4.720	4.600	4.600	3.693	128,500
2024-01-11	4.760	4.760	4.660	4.720	3.789	60,000
2024-01-10	4.780	4.780	4.740	4.780	3.837	24,500
2024-01-09	4.780	4.800	4.780	4.780	3.837	12,100
2024-01-08	4.680	4.780	4.680	4.760	3.821	33,100
2024-01-05	4.780	4.800	4.660	4.720	3.789	193,801
2024-01-04	4.840	4.900	4.600	4.800	3.853	9,505
2024-01-03	4.900	4.900	4.800	4.800	3.853	78,601
2024-01-02	4.860	4.880	4.760	4.840	3.885	168,900
2023-12-28	4.680	4.900	4.680	4.900	3.933	1,600
2023-12-27	4.840	4.880	4.560	4.860	3.901	15,719
2023-12-26	4.780	4.900	4.780	4.780	3.837	37,700
2023-12-25	4.900	4.900	4.760	4.780	3.837	29,010
2023-12-22	4.760	4.900	4.760	4.820	3.869	7,600
2023-12-21	4.800	4.980	4.800	4.820	3.869	37,200
2023-12-20	4.840	4.900	4.800	4.900	3.933	8,904
2023-12-19	4.900	4.900	4.800	4.900	3.933	15,310
2023-12-18	4.900	4.900	4.900	4.900	3.933	3,713
2023-12-15	4.980	5.000	4.900	4.900	3.933	6,000
2023-12-14	5.000	5.000	4.720	4.900	3.933	54,900
2023-12-13	4.820	4.900	4.460	4.860	3.901	8,300
2023-12-12	4.960	5.000	4.640	4.920	3.949	12,901
2023-12-08	4.800	4.900	4.780	4.900	3.933	4,530
2023-12-07	4.940	4.960	4.820	4.840	3.885	2,300
2023-12-06	5.050	5.050	4.820	4.840	3.885	19,732
2023-12-04	5.000	5.000	4.900	4.980	3.998	21,943
2023-12-01	5.050	5.050	4.840	4.980	3.998	19,104
2023-11-30	5.000	5.000	4.760	4.760	3.821	21,500
2023-11-29	4.760	5.100	4.760	4.980	3.998	27,501
2023-11-28	4.820	4.820	4.740	4.740	3.805	7,100
2023-11-27	4.780	4.840	4.660	4.800	3.853	3,200
2023-11-24	4.820	4.840	4.660	4.780	3.837	31,500
2023-11-23	4.800	4.860	4.720	4.780	3.837	12,700
2023-11-22	4.640	4.800	4.620	4.760	3.821	15,102
2023-11-21	4.760	4.760	4.680	4.680	3.757	8,301
2023-11-20	4.620	4.820	4.620	4.780	3.837	25,401
2023-11-17	4.900	4.900	4.620	4.620	3.709	113,200
2023-11-16	4.720	4.800	4.600	4.780	3.837	107,800
2023-11-15	4.480	4.740	4.480	4.700	3.773	31,516
2023-11-14	4.480	4.700	4.400	4.660	3.741	33,500
2023-11-13	4.540	4.700	4.440	4.440	3.564	24,112
2023-11-10	4.460	4.500	4.420	4.420	3.548	60,000
2023-11-09	4.500	4.880	4.420	4.460	3.580	45,700
2023-11-08	4.480	4.860	4.460	4.500	3.612	43,500
2023-11-07	4.440	4.760	4.440	4.460	3.580	11,700
2023-11-06	4.480	4.740	4.440	4.440	3.564	90,500
2023-11-03	4.440	4.480	4.400	4.480	3.596	63,200
2023-11-02	4.460	4.480	4.260	4.440	3.564	51,100
2023-11-01	4.380	4.460	4.380	4.420	3.548	24,100
2023-10-31	4.360	4.380	4.360	4.380	3.516	39,711
2023-10-30	4.440	4.460	4.340	4.360	3.500	92,850

← NewerPage 12 of 19 · 1,082 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.