Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.400	9.000	8.300	8.800	6.940	2,481,976
2023-01-30	8.150	8.350	8.150	8.250	6.506	125,710
2023-01-27	8.050	8.200	8.050	8.200	6.467	129,700
2023-01-26	8.200	8.400	8.100	8.100	6.388	200,805
2023-01-25	8.300	8.400	8.250	8.250	6.506	211,501
2023-01-24	8.250	8.300	8.250	8.300	6.546	72,700
2023-01-23	8.250	8.350	8.250	8.250	6.506	75,240
2023-01-20	8.300	8.350	8.150	8.250	6.506	195,002
2023-01-19	8.100	8.300	8.050	8.300	6.546	238,200
2023-01-18	8.300	8.300	7.950	8.150	6.427	1,186,240
2023-01-17	8.400	8.450	8.250	8.300	6.546	220,849
2023-01-16	8.550	8.550	8.300	8.400	6.625	270,104
2023-01-13	8.650	8.700	8.450	8.500	6.703	437,452
2023-01-12	8.450	8.600	8.450	8.550	6.743	173,800
2023-01-11	8.550	8.550	8.400	8.450	6.664	243,800
2023-01-10	8.500	8.600	8.300	8.500	6.703	505,900
2023-01-09	8.100	8.550	8.100	8.450	6.664	786,401
2023-01-06	8.150	8.150	8.050	8.100	6.388	118,596
2023-01-05	8.000	8.200	8.000	8.200	6.467	160,500
2023-01-04	8.200	8.250	7.950	8.000	6.309	332,400
2023-01-03	7.950	8.250	7.900	8.150	6.427	406,004
2022-12-30	7.950	8.000	7.850	7.950	6.270	232,500
2022-12-29	7.900	8.000	7.850	7.850	6.191	95,627
2022-12-28	7.800	8.000	7.800	7.850	6.191	57,605
2022-12-27	7.800	7.900	7.750	7.800	6.151	196,823
2022-12-26	7.800	7.950	7.650	7.800	6.151	143,401
2022-12-23	7.950	8.000	7.800	7.900	6.230	107,761
2022-12-22	7.900	8.100	7.800	7.950	6.270	459,001
2022-12-21	7.900	7.900	7.650	7.650	6.033	256,005
2022-12-20	7.850	7.900	7.650	7.800	6.151	296,000
2022-12-19	8.000	8.000	7.850	7.900	6.230	285,101
2022-12-16	8.000	8.000	7.800	7.950	6.270	386,210
2022-12-15	8.150	8.200	8.000	8.000	6.309	147,800
2022-12-14	8.000	8.300	8.000	8.150	6.427	294,500
2022-12-13	8.450	8.450	8.050	8.050	6.349	429,600
2022-12-09	8.100	8.200	8.050	8.100	6.388	79,401
2022-12-08	8.000	8.200	7.850	8.100	6.388	955,800
2022-12-07	8.250	8.250	8.000	8.100	6.388	1,458,611
2022-12-06	8.550	8.650	8.200	8.200	6.467	863,170
2022-12-02	8.400	8.450	8.300	8.450	6.664	182,400
2022-12-01	8.550	8.550	8.400	8.400	6.625	160,204
2022-11-30	8.450	8.650	8.300	8.400	6.625	753,700
2022-11-29	8.700	8.750	8.450	8.450	6.664	414,902
2022-11-28	8.500	8.750	8.400	8.750	6.901	496,223
2022-11-25	8.350	8.550	8.350	8.450	6.664	710,425
2022-11-24	8.350	8.500	8.300	8.300	6.546	571,600
2022-11-23	8.400	8.500	8.200	8.350	6.585	718,300
2022-11-22	8.900	9.000	8.350	8.500	6.703	813,514
2022-11-21	9.050	9.050	8.850	8.900	7.019	207,600
2022-11-18	8.950	9.000	8.800	9.000	7.098	474,100
2022-11-17	9.050	9.050	8.850	8.900	7.019	747,335
2022-11-16	9.300	9.350	8.900	9.050	7.137	504,400
2022-11-15	9.300	9.400	9.150	9.300	7.334	217,100
2022-11-14	9.250	9.450	9.200	9.300	7.334	262,405
2022-11-11	9.300	9.450	9.250	9.450	7.453	232,001
2022-11-10	9.450	9.450	9.200	9.300	7.334	110,501
2022-11-09	9.300	9.400	9.150	9.400	7.413	167,835
2022-11-08	9.400	9.400	9.250	9.300	7.334	173,501
2022-11-07	9.450	9.450	9.200	9.300	7.334	180,303
2022-11-04	9.250	9.350	9.200	9.300	7.334	132,706

← NewerPage 16 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.