Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.420	4.500	4.420	4.440	3.564	24,800
2023-10-26	4.880	4.880	4.460	4.460	3.580	230,735
2023-10-25	4.960	4.960	4.880	4.880	3.917	96,800
2023-10-24	5.050	5.050	4.880	4.960	3.982	6,757
2023-10-20	5.000	5.000	4.860	5.000	4.014	33,300
2023-10-19	5.100	5.150	4.840	4.960	3.982	86,835
2023-10-18	5.200	5.200	5.100	5.100	4.094	27,701
2023-10-17	5.150	5.500	5.100	5.200	4.174	12,900
2023-10-16	5.300	5.300	5.100	5.150	4.134	54,300
2023-10-12	5.350	5.350	5.350	5.350	4.295	1,300
2023-10-11	5.300	5.350	5.300	5.350	4.295	16,600
2023-10-10	5.250	5.400	5.250	5.350	4.295	15,100
2023-10-09	5.400	5.600	5.150	5.400	4.335	212,300
2023-10-06	5.550	5.550	5.350	5.450	4.375	13,300
2023-10-05	5.350	5.600	5.350	5.550	4.455	2,200
2023-10-04	5.400	5.600	5.250	5.300	4.254	76,212
2023-10-03	5.450	5.550	5.350	5.450	4.375	32,010
2023-10-02	5.450	5.700	5.350	5.600	4.495	70,903
2023-09-29	5.800	5.800	5.350	5.400	4.335	63,100
2023-09-28	5.500	5.800	5.500	5.650	4.535	2,200
2023-09-27	5.800	5.800	5.450	5.500	4.415	14,601
2023-09-26	5.800	5.800	5.500	5.500	4.415	18,905
2023-09-25	5.850	5.850	5.600	5.800	4.656	16,000
2023-09-22	5.700	5.700	5.500	5.650	4.535	125,300
2023-09-21	5.650	5.700	5.600	5.650	4.535	36,105
2023-09-20	5.750	5.750	5.600	5.700	4.576	33,902
2023-09-19	5.700	5.800	5.700	5.750	4.616	37,000
2023-09-18	5.850	5.850	5.750	5.850	4.696	3,801
2023-09-15	5.750	5.850	5.700	5.800	4.656	67,000
2023-09-14	5.800	5.850	5.650	5.750	4.616	318,815
2023-09-13	5.950	5.950	5.900	5.900	4.736	25,700
2023-09-12	6.100	6.100	5.850	5.900	4.736	83,500
2023-09-11	6.050	6.200	5.950	5.950	4.776	140,000
2023-09-08	6.300	6.300	6.000	6.000	4.816	29,801
2023-09-07	6.300	6.300	5.950	6.150	4.937	202,701
2023-09-06	6.150	6.400	6.150	6.150	4.937	19,933
2023-09-05	6.250	6.350	6.150	6.150	4.937	41,806
2023-09-04	6.400	6.400	6.050	6.250	5.017	11,202
2023-09-01	6.400	6.400	5.950	6.100	4.897	243,300
2023-08-31	6.200	6.500	6.200	6.400	5.137	430,401
2023-08-30	5.950	6.400	5.900	6.200	4.977	765,710
2023-08-29	5.950	5.950	5.700	5.850	4.696	113,000
2023-08-28	5.700	5.950	5.600	5.900	4.736	130,601
2023-08-25	5.850	5.850	5.500	5.600	4.495	57,100
2023-08-24	5.650	5.900	5.650	5.800	4.656	41,100
2023-08-23	5.750	5.800	5.600	5.700	4.543	47,421
2023-08-22	5.450	5.900	5.400	5.750	4.583	64,300
2023-08-21	5.400	5.450	5.400	5.450	4.344	61,400
2023-08-18	5.450	5.450	5.400	5.400	4.304	9,100
2023-08-17	5.400	5.450	5.400	5.450	4.344	27,600
2023-08-16	5.500	5.500	5.400	5.450	4.344	64,732
2023-08-15	5.650	5.650	5.450	5.450	4.344	228,062
2023-08-11	5.650	5.700	5.550	5.650	4.504	72,700
2023-08-10	5.650	5.650	5.550	5.650	4.504	64,200
2023-08-09	5.650	5.700	5.600	5.600	4.464	3,700
2023-08-08	5.850	5.850	5.650	5.650	4.504	77,500
2023-08-07	5.900	5.900	5.650	5.850	4.663	36,800
2023-08-04	5.700	5.700	5.650	5.650	4.504	25,600
2023-08-03	5.800	5.800	5.600	5.650	4.504	91,800
2023-08-02	5.900	5.900	5.750	5.900	4.703	8,301

← NewerPage 13 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.