Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.280	2.280	2.200	2.240	2.031	182,000
2026-07-16	2.260	2.340	2.220	2.260	2.049	580,588
2026-07-15	2.100	2.320	2.100	2.240	2.031	848,962
2026-07-14	2.100	2.100	2.060	2.100	1.904	408,701
2026-07-13	2.060	2.100	2.060	2.100	1.904	439,400
2026-07-10	2.040	2.100	2.040	2.060	1.867	180,363
2026-07-09	2.020	2.060	2.020	2.040	1.849	330,896
2026-07-08	2.080	2.100	2.020	2.020	1.831	257,010
2026-07-07	2.040	2.080	2.020	2.080	1.886	255,201
2026-07-06	2.040	2.040	2.000	2.040	1.849	250,905
2026-07-03	2.040	2.040	2.000	2.020	1.831	211,901
2026-07-02	2.060	2.060	2.000	2.020	1.831	525,000
2026-07-01	2.020	2.040	2.000	2.040	1.849	142,800
2026-06-30	2.020	2.020	1.990	2.000	1.813	232,900
2026-06-29	2.020	2.040	2.000	2.000	1.813	79,209
2026-06-26	2.020	2.020	1.990	2.020	1.831	74,007
2026-06-25	2.000	2.020	1.990	2.000	1.813	216,701
2026-06-24	2.000	2.020	2.000	2.000	1.813	42,701
2026-06-23	2.040	2.080	1.990	2.020	1.831	229,800
2026-06-22	2.060	2.060	2.000	2.020	1.831	173,112
2026-06-19	2.020	2.060	2.000	2.060	1.867	78,200
2026-06-18	2.040	2.040	2.000	2.000	1.813	129,403
2026-06-17	2.020	2.020	2.020	2.020	1.831	54,811
2026-06-16	2.020	2.020	1.990	2.000	1.813	129,700
2026-06-15	2.000	2.020	2.000	2.020	1.831	112,411
2026-06-12	2.020	2.020	2.000	2.000	1.813	70,302
2026-06-11	2.020	2.020	2.000	2.000	1.813	55,800
2026-06-10	2.000	2.040	1.990	2.000	1.813	211,421
2026-06-09	2.020	2.020	2.000	2.000	1.813	229,300
2026-06-08	2.020	2.020	2.000	2.000	1.813	141,601
2026-06-05	2.040	2.060	2.000	2.060	1.867	352,800
2026-06-04	2.060	2.100	2.000	2.060	1.867	543,300
2026-06-02	2.080	2.140	2.000	2.060	1.867	270,751
2026-05-29	2.000	2.120	1.990	2.100	1.904	113,906
2026-05-28	1.990	2.040	1.990	2.040	1.849	19,701
2026-05-27	2.000	2.020	1.970	1.990	1.804	209,400
2026-05-26	2.000	2.020	1.990	2.000	1.813	56,706
2026-05-25	2.020	2.020	1.980	2.000	1.813	187,300
2026-05-22	2.020	2.040	1.990	1.990	1.804	107,400
2026-05-21	2.020	2.040	1.990	2.020	1.831	58,602
2026-05-20	2.040	2.060	1.990	2.060	1.867	51,810
2026-05-19	2.020	2.040	2.000	2.040	1.849	93,900
2026-05-18	2.040	2.040	2.000	2.020	1.831	182,500
2026-05-15	2.040	2.040	1.980	2.020	1.831	13,500
2026-05-14	2.000	2.040	1.980	2.020	1.831	16,650
2026-05-13	2.060	2.060	1.990	2.020	1.831	130,510
2026-05-12	2.020	2.040	1.990	2.020	1.831	38,700
2026-05-11	2.000	2.060	1.980	2.040	1.849	28,900
2026-05-08	2.040	2.040	2.000	2.020	1.831	28,500
2026-05-07	2.000	2.040	2.000	2.020	1.831	22,200
2026-05-06	2.080	2.080	2.020	2.040	1.849	17,020
2026-05-05	2.040	2.100	2.000	2.060	1.867	68,400
2026-04-30	2.100	2.120	2.060	2.080	1.886	10,621
2026-04-29	1.960	2.180	1.960	2.100	1.904	42,033
2026-04-28	2.060	2.140	1.970	2.100	1.867	116,922
2026-04-27	1.990	2.040	1.990	2.040	1.814	21,136
2026-04-24	2.060	2.060	1.960	2.040	1.814	11,800
2026-04-23	2.040	2.060	2.000	2.060	1.832	354,200
2026-04-22	2.040	2.060	2.040	2.040	1.814	3,901
2026-04-21	2.040	2.040	1.970	2.020	1.796	8,903

← NewerPage 2 of 4 · 240 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.