Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.150	8.450	8.150	8.400	6.583	1,897,260
2022-08-05	8.050	8.150	8.000	8.150	6.387	502,725
2022-08-04	8.250	8.350	8.000	8.100	6.348	1,114,080
2022-08-03	7.950	8.300	7.850	8.200	6.426	1,805,581
2022-08-02	7.950	8.100	7.800	7.900	6.191	718,300
2022-08-01	7.850	7.950	7.700	7.950	6.230	595,500
2022-07-27	7.700	7.750	7.450	7.750	6.073	451,506
2022-07-26	7.800	7.850	7.650	7.700	6.034	473,100
2022-07-25	7.650	7.850	7.600	7.750	6.073	371,300
2022-07-22	7.900	7.900	7.600	7.700	6.034	940,060
2022-07-21	7.450	7.700	7.400	7.700	6.034	729,346
2022-07-20	7.500	7.600	7.350	7.500	5.877	706,501
2022-07-19	7.550	7.550	7.350	7.450	5.838	290,612
2022-07-18	7.500	7.650	7.450	7.500	5.877	727,597
2022-07-15	7.400	7.550	7.300	7.500	5.877	397,308
2022-07-14	7.650	7.700	7.350	7.450	5.838	961,106
2022-07-12	7.450	7.700	7.450	7.650	5.995	550,272
2022-07-11	7.400	7.700	7.400	7.450	5.838	842,851
2022-07-08	8.500	8.500	7.250	7.600	5.956	6,130,839
2022-07-07	8.100	8.350	8.000	8.350	6.544	1,069,401
2022-07-06	7.900	8.150	7.800	8.050	6.308	1,173,700
2022-07-05	8.550	8.550	7.850	7.950	6.230	1,593,450
2022-07-04	8.450	8.550	8.200	8.400	6.583	1,180,402
2022-07-01	8.800	8.850	8.500	8.500	6.661	2,364,990
2022-06-30	9.050	9.150	8.700	8.800	6.896	3,370,900
2022-06-29	9.150	9.300	9.000	9.000	7.053	3,411,000
2022-06-28	8.750	9.400	8.750	9.250	7.249	4,979,113
2022-06-27	9.050	9.050	8.700	8.750	6.857	1,939,652
2022-06-24	9.000	9.000	8.800	8.900	6.975	666,850
2022-06-23	8.900	8.950	8.750	8.900	6.975	1,047,300
2022-06-22	8.950	9.100	8.650	8.900	6.975	2,525,930
2022-06-21	8.800	9.000	8.800	8.950	7.014	966,004
2022-06-20	8.500	9.050	8.400	8.800	6.896	3,692,095
2022-06-17	8.200	8.550	8.150	8.450	6.622	2,417,557
2022-06-16	9.000	9.000	8.100	8.250	6.465	7,968,855
2022-06-15	9.000	9.150	8.750	8.900	6.975	2,159,190
2022-06-14	9.150	9.150	8.750	9.000	7.053	4,627,161
2022-06-13	9.450	9.500	9.100	9.150	7.170	3,382,123
2022-06-10	9.400	9.650	9.250	9.650	7.562	3,125,170
2022-06-09	10.800	10.900	9.300	9.600	7.523	20,683,020
2022-06-08	10.900	11.000	10.700	10.900	8.542	2,866,908
2022-06-07	11.200	11.300	10.600	10.900	8.542	10,457,780
2022-06-06	10.500	11.400	10.500	11.400	8.934	14,836,440
2022-06-02	10.000	10.600	9.900	10.600	8.307	7,507,166
2022-06-01	10.200	10.400	10.000	10.100	7.915	2,878,973
2022-05-31	10.500	10.500	10.100	10.200	7.993	2,471,752
2022-05-30	10.400	10.800	10.100	10.500	8.228	4,807,881
2022-05-27	10.000	10.600	9.900	10.600	8.307	11,068,440
2022-05-26	9.950	10.200	9.450	10.100	7.915	17,027,439
2022-05-25	9.200	10.600	9.050	10.300	8.072	81,868,992
2022-05-24	8.300	8.700	8.300	8.700	6.818	11,699,730
2022-05-23	8.350	8.550	8.200	8.350	6.544	5,144,208
2022-05-20	8.300	8.650	8.150	8.200	6.426	8,894,400
2022-05-19	8.000	8.500	7.950	8.200	6.426	6,669,300
2022-05-18	7.900	8.550	7.850	8.200	6.426	12,241,700
2022-05-17	7.600	7.900	7.400	7.850	6.152	8,407,900
2022-05-13	7.650	7.800	7.400	7.500	5.877	8,148,500
2022-05-12	8.600	8.750	7.500	7.500	5.877	14,047,300
2022-05-11	8.950	9.200	8.600	8.600	6.739	20,462,100
2022-05-10	9.050	9.500	8.750	8.900	6.975	44,219,398

← NewerPage 18 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.