Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.250	9.350	9.200	9.300	7.334	132,706
2022-11-03	9.050	9.500	8.750	9.350	7.374	1,535,412
2022-11-02	9.600	9.650	9.150	9.150	7.216	769,200
2022-11-01	9.550	9.750	9.500	9.600	7.571	456,169
2022-10-31	9.400	9.700	9.400	9.500	7.492	354,104
2022-10-28	9.800	9.850	9.350	9.400	7.413	1,347,451
2022-10-27	10.000	10.000	9.850	9.850	7.768	231,645
2022-10-26	9.800	10.100	9.800	10.000	7.886	283,586
2022-10-25	10.300	10.300	9.800	9.850	7.768	1,085,953
2022-10-21	10.500	10.500	10.000	10.200	8.044	663,523
2022-10-20	10.300	10.500	10.200	10.500	8.281	534,193
2022-10-19	10.800	10.800	10.200	10.300	8.123	2,147,450
2022-10-18	10.200	10.200	9.950	10.000	7.886	815,263
2022-10-17	9.650	10.100	9.500	10.100	7.965	1,039,995
2022-10-12	9.350	9.550	9.300	9.550	7.532	826,598
2022-10-11	9.650	9.750	9.400	9.400	7.413	671,220
2022-10-10	9.550	9.750	9.450	9.550	7.532	638,724
2022-10-07	9.750	9.800	9.600	9.650	7.610	862,430
2022-10-06	9.400	10.100	9.400	9.850	7.768	2,749,800
2022-10-05	9.550	9.900	9.350	9.400	7.413	1,690,920
2022-10-04	9.750	9.800	9.300	9.450	7.453	1,004,730
2022-10-03	9.550	9.600	9.150	9.350	7.374	2,534,501
2022-09-30	9.900	10.100	9.600	9.750	7.689	3,337,230
2022-09-29	10.700	10.700	10.000	10.100	7.965	1,473,161
2022-09-28	10.200	10.500	10.000	10.300	8.123	2,649,730
2022-09-27	11.800	12.000	10.200	10.600	8.360	6,659,453
2022-09-26	12.000	12.600	11.800	11.800	9.306	4,175,670
2022-09-23	12.200	12.300	11.800	12.000	9.464	1,337,567
2022-09-22	11.500	12.200	11.500	12.100	9.543	1,688,361
2022-09-21	11.800	12.200	11.600	11.600	9.148	2,728,411
2022-09-20	11.900	12.300	11.800	11.800	9.306	2,809,353
2022-09-19	11.600	11.800	11.000	11.700	9.227	3,169,106
2022-09-16	12.500	12.500	11.700	11.800	9.306	7,993,032
2022-09-15	13.400	13.800	12.400	12.600	9.937	14,471,510
2022-09-14	12.500	13.000	12.400	12.900	10.173	3,852,515
2022-09-13	12.400	12.800	12.000	12.800	10.095	5,850,227
2022-09-12	12.500	12.500	11.800	12.200	9.621	4,549,943
2022-09-09	12.900	12.900	12.200	12.400	9.779	3,650,104
2022-09-08	12.700	13.200	12.500	12.800	10.095	3,553,727
2022-09-07	11.700	13.000	11.700	12.700	10.016	10,684,450
2022-09-06	11.800	11.800	11.400	11.700	9.227	1,072,237
2022-09-05	11.700	12.000	11.300	11.700	9.227	2,603,032
2022-09-02	11.800	11.900	11.400	11.600	9.148	3,680,022
2022-09-01	11.800	12.000	11.100	11.700	9.227	7,182,909
2022-08-31	11.000	11.700	10.800	11.500	9.069	10,534,190
2022-08-30	10.400	10.900	10.400	10.900	8.596	3,883,930
2022-08-29	9.800	10.500	9.750	10.400	8.202	4,246,851
2022-08-26	10.100	10.200	9.900	10.000	7.886	1,417,674
2022-08-25	9.100	10.200	9.100	10.200	8.044	7,624,853
2022-08-24	9.450	9.750	9.100	9.100	7.177	2,154,420
2022-08-23	9.600	9.650	9.250	9.500	7.445	1,260,011
2022-08-22	9.650	10.000	9.200	9.550	7.484	4,367,182
2022-08-19	9.250	9.700	9.150	9.700	7.602	9,194,619
2022-08-18	8.700	9.250	8.700	9.150	7.170	4,523,011
2022-08-17	8.050	9.100	8.050	8.800	6.896	7,930,854
2022-08-16	7.650	8.300	7.650	8.100	6.348	2,431,646
2022-08-15	7.950	7.950	7.250	7.850	6.152	5,354,090
2022-08-11	8.300	8.450	8.200	8.450	6.622	1,063,000
2022-08-10	8.250	8.350	8.050	8.250	6.465	1,347,860
2022-08-09	8.450	8.450	8.200	8.250	6.465	992,569

← NewerPage 17 of 19 · 1,083 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.