Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.800	5.800	5.750	5.800	4.623	3,200
2023-07-27	5.650	5.750	5.550	5.750	4.583	14,300
2023-07-26	5.650	5.700	5.650	5.650	4.504	9,500
2023-07-25	5.700	5.750	5.650	5.650	4.504	36,500
2023-07-24	5.800	5.800	5.750	5.750	4.583	7,300
2023-07-21	5.850	5.850	5.800	5.850	4.663	24,500
2023-07-20	5.700	5.950	5.700	5.850	4.663	53,600
2023-07-19	5.750	6.000	5.750	5.900	4.703	54,400
2023-07-18	5.750	5.950	5.750	5.950	4.743	12,322
2023-07-17	5.700	5.950	5.700	5.900	4.703	16,100
2023-07-14	5.700	5.700	5.700	5.700	4.543	1,600
2023-07-13	5.650	5.750	5.650	5.650	4.504	13,500
2023-07-12	5.850	5.900	5.600	5.900	4.703	146,500
2023-07-11	5.700	5.900	5.700	5.850	4.663	5,000
2023-07-10	5.950	5.950	5.850	5.850	4.663	4,602
2023-07-07	5.700	6.000	5.700	5.950	4.743	5,400
2023-07-06	5.600	5.800	5.550	5.700	4.543	89,601
2023-07-05	5.750	5.900	5.750	5.800	4.623	13,700
2023-07-04	6.000	6.000	5.800	5.850	4.663	12,310
2023-07-03	5.950	5.950	5.800	5.900	4.703	5,200
2023-06-30	5.900	6.000	5.600	5.950	4.743	13,900
2023-06-29	5.550	5.700	5.500	5.650	4.504	35,618
2023-06-28	5.600	5.700	5.500	5.550	4.424	138,042
2023-06-27	5.750	5.800	5.700	5.700	4.543	13,700
2023-06-26	5.850	5.950	5.600	5.800	4.623	275,100
2023-06-23	5.950	5.950	5.750	5.900	4.703	66,800
2023-06-22	5.950	6.000	5.800	6.000	4.783	152,901
2023-06-21	6.150	6.150	5.950	5.950	4.743	65,900
2023-06-20	6.050	6.150	6.050	6.050	4.822	10,500
2023-06-19	6.000	6.100	6.000	6.050	4.822	52,500
2023-06-16	6.150	6.250	6.150	6.200	4.942	12,100
2023-06-15	6.300	6.350	6.200	6.200	4.942	24,900
2023-06-14	6.400	6.450	6.150	6.300	5.022	114,700
2023-06-13	6.250	6.350	6.200	6.300	5.022	42,202
2023-06-12	6.450	6.450	6.250	6.350	5.062	23,900
2023-06-09	6.150	6.550	6.150	6.350	5.062	570,710
2023-06-08	6.000	6.150	5.950	6.150	4.902	71,863
2023-06-07	6.100	6.100	5.900	6.000	4.783	51,202
2023-06-06	6.150	6.150	5.950	5.950	4.743	14,614
2023-06-02	6.000	6.100	6.000	6.000	4.783	26,700
2023-06-01	6.150	6.150	6.050	6.050	4.822	33,300
2023-05-31	6.100	6.200	6.050	6.150	4.902	79,800
2023-05-30	6.200	6.200	6.050	6.100	4.862	65,610
2023-05-29	6.200	6.200	6.050	6.200	4.942	45,801
2023-05-26	6.250	6.250	6.050	6.050	4.822	13,680
2023-05-25	6.250	6.250	6.000	6.050	4.822	99,200
2023-05-24	6.050	6.250	6.050	6.250	4.982	82,000
2023-05-23	5.900	6.050	5.850	6.050	4.822	105,180
2023-05-22	5.750	5.950	5.700	5.850	4.663	71,051
2023-05-19	5.850	5.950	5.700	5.800	4.623	135,000
2023-05-18	5.900	6.000	5.800	5.900	4.703	140,875
2023-05-17	5.950	6.000	5.900	5.950	4.743	72,000
2023-05-16	5.850	5.950	5.700	5.900	4.703	161,038
2023-05-15	6.050	6.100	5.700	5.900	4.703	264,402
2023-05-12	6.150	6.150	6.050	6.050	4.822	42,900
2023-05-11	6.250	6.350	6.100	6.200	4.942	67,900
2023-05-10	6.300	6.300	6.200	6.300	5.022	25,404
2023-05-09	6.300	6.350	6.250	6.300	5.022	32,200
2023-05-08	6.000	6.300	6.000	6.200	4.942	46,000
2023-05-03	5.900	6.050	5.900	6.000	4.783	55,201

← NewerPage 14 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.