Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	5.900	5.950	5.850	5.900	4.703	93,336
2023-04-28	6.050	6.150	5.950	5.950	4.692	238,271
2023-04-27	6.000	6.350	6.000	6.050	4.771	250,304
2023-04-26	6.500	6.500	5.900	6.000	4.732	857,252
2023-04-25	6.600	6.850	6.400	6.400	5.047	200,950
2023-04-24	6.750	6.950	6.600	6.600	5.205	282,305
2023-04-21	6.850	6.850	6.750	6.800	5.363	44,997
2023-04-20	6.850	6.900	6.800	6.800	5.363	122,500
2023-04-19	6.850	6.900	6.850	6.900	5.442	73,312
2023-04-18	6.950	6.950	6.850	6.900	5.442	103,300
2023-04-17	7.150	7.150	6.950	6.950	5.481	185,401
2023-04-12	7.150	7.150	7.000	7.100	5.599	70,900
2023-04-11	7.000	7.100	7.000	7.050	5.560	40,398
2023-04-10	7.000	7.100	6.800	7.000	5.521	209,500
2023-04-07	7.200	7.250	7.000	7.000	5.521	249,960
2023-04-05	7.300	7.400	7.200	7.200	5.678	367,300
2023-04-04	7.500	7.500	7.350	7.400	5.836	185,139
2023-04-03	7.550	7.550	7.500	7.500	5.915	39,800
2023-03-31	7.600	7.650	7.550	7.550	5.954	36,600
2023-03-30	7.600	7.650	7.600	7.650	6.033	38,500
2023-03-29	7.650	7.700	7.600	7.650	6.033	100,300
2023-03-28	7.450	7.600	7.450	7.550	5.954	100,703
2023-03-27	7.450	7.550	7.450	7.450	5.875	39,203
2023-03-24	7.600	7.600	7.350	7.450	5.875	238,401
2023-03-23	7.500	7.700	7.500	7.600	5.994	70,352
2023-03-22	7.650	7.700	7.550	7.600	5.994	56,101
2023-03-21	7.500	7.800	7.400	7.700	6.073	419,000
2023-03-20	7.550	7.650	7.350	7.450	5.875	132,302
2023-03-17	7.750	7.750	7.550	7.650	6.033	107,400
2023-03-16	7.600	7.650	7.450	7.600	5.994	282,800
2023-03-15	7.950	7.950	7.450	7.600	5.994	403,469
2023-03-14	7.850	7.900	7.450	7.450	5.875	476,111
2023-03-13	7.900	7.900	7.750	7.850	6.191	263,400
2023-03-10	7.950	7.950	7.900	7.900	6.230	48,500
2023-03-09	8.000	8.050	7.900	8.000	6.309	72,901
2023-03-08	8.000	8.000	7.900	8.000	6.309	49,700
2023-03-07	8.550	8.550	8.000	8.000	6.309	205,701
2023-03-03	7.850	8.050	7.850	8.050	6.349	79,905
2023-03-02	7.900	8.050	7.800	7.850	6.191	152,300
2023-03-01	7.900	8.050	7.650	7.900	6.230	681,300
2023-02-28	8.300	8.350	7.950	7.950	6.270	602,204
2023-02-27	8.350	8.400	8.300	8.350	6.585	43,250
2023-02-24	8.350	8.450	8.300	8.350	6.585	87,900
2023-02-23	8.300	8.450	8.300	8.350	6.585	62,302
2023-02-22	8.550	8.550	8.350	8.350	6.585	36,201
2023-02-21	8.400	8.900	8.400	8.400	6.625	92,601
2023-02-20	8.250	8.500	8.250	8.400	6.625	51,800
2023-02-17	8.400	8.500	8.300	8.350	6.585	128,700
2023-02-16	8.700	8.700	8.100	8.500	6.703	289,899
2023-02-15	8.800	8.900	8.000	8.000	6.309	503,745
2023-02-14	9.000	9.000	8.600	8.750	6.901	421,400
2023-02-13	8.800	8.950	8.750	8.950	7.058	323,201
2023-02-10	8.800	8.850	8.700	8.800	6.940	168,000
2023-02-09	8.800	8.800	8.550	8.800	6.940	329,099
2023-02-08	8.800	8.900	8.700	8.750	6.901	312,512
2023-02-07	8.800	8.800	8.600	8.700	6.861	209,800
2023-02-06	8.700	8.850	8.600	8.750	6.901	254,300
2023-02-03	9.000	9.000	8.700	8.700	6.861	557,502
2023-02-02	9.050	9.050	8.900	9.000	7.098	277,265
2023-02-01	8.900	9.100	8.900	8.900	7.019	1,173,850

← NewerPage 15 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.