Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.020	2.020	1.980	1.980	1.761	23,610
2026-04-17	2.000	2.000	1.980	1.980	1.761	2,501
2026-04-16	1.990	2.040	1.990	2.040	1.814	66,400
2026-04-10	2.000	2.000	1.980	1.990	1.770	7,101
2026-04-09	1.980	1.980	1.920	1.970	1.752	72,900
2026-04-08	1.980	1.980	1.970	1.980	1.761	16,400
2026-04-07	2.000	2.000	1.950	2.000	1.779	2,500
2026-04-03	2.000	2.000	2.000	2.000	1.779	6,000
2026-04-02	2.020	2.040	1.980	2.020	1.796	27,701
2026-04-01	2.020	2.040	2.020	2.040	1.814	13,400
2026-03-31	2.000	2.020	2.000	2.020	1.796	9,800
2026-03-30	1.990	2.000	1.990	2.000	1.779	2,563
2026-03-27	2.040	2.060	1.980	1.980	1.761	59,600
2026-03-26	2.060	2.060	1.960	2.060	1.832	30,500
2026-03-25	2.000	2.060	1.960	2.060	1.832	26,550
2026-03-24	2.040	2.060	1.990	2.060	1.832	1,623
2026-03-23	2.040	2.040	1.990	2.040	1.814	4,602
2026-03-20	2.000	2.040	2.000	2.040	1.814	54,401
2026-03-19	1.980	2.000	1.970	1.980	1.761	15,800
2026-03-18	2.040	2.040	2.000	2.000	1.779	15,700
2026-03-17	2.040	2.040	1.980	2.040	1.814	33,924
2026-03-16	2.040	2.040	2.040	2.040	1.814	1,026
2026-03-13	1.960	2.020	1.960	2.000	1.779	22,000
2026-03-12	1.940	2.060	1.930	2.040	1.814	150,500
2026-03-11	1.940	2.000	1.920	1.940	1.725	36,500
2026-03-10	2.080	2.080	1.930	1.960	1.743	71,751
2026-03-09	1.960	2.000	1.940	1.980	1.761	143,401
2026-03-06	2.120	2.120	1.980	1.980	1.761	70,700
2026-03-05	1.920	2.080	1.920	2.020	1.796	94,100
2026-03-04	1.990	1.990	1.850	1.880	1.672	163,500
2026-03-02	2.000	2.000	1.930	1.990	1.770	140,503
2026-02-27	1.950	2.000	1.950	2.000	1.779	98,903
2026-02-26	2.020	2.080	1.910	1.960	1.743	682,123
2026-02-25	2.140	2.200	2.080	2.160	1.921	43,101
2026-02-24	2.080	2.140	2.080	2.140	1.903	18,600
2026-02-23	2.160	2.160	2.080	2.100	1.867	34,501
2026-02-20	2.180	2.180	2.120	2.140	1.903	52,101
2026-02-19	2.260	2.260	2.160	2.160	1.921	306,900
2026-02-18	2.120	2.240	2.120	2.200	1.956	258,880
2026-02-17	2.000	2.180	2.000	2.120	1.885	165,100
2026-02-16	1.940	2.020	1.940	2.020	1.796	60,402
2026-02-13	1.950	1.950	1.910	1.940	1.725	180,607
2026-02-12	1.990	1.990	1.950	1.950	1.734	67,900
2026-02-11	1.980	2.020	1.960	1.980	1.761	226,104
2026-02-10	1.930	1.970	1.930	1.970	1.752	186,525
2026-02-09	1.930	1.930	1.910	1.920	1.707	62,101
2026-02-06	1.910	1.940	1.890	1.910	1.698	67,944
2026-02-05	1.910	1.910	1.890	1.900	1.690	24,320
2026-02-04	1.880	1.910	1.880	1.900	1.690	78,500
2026-02-03	1.860	1.890	1.860	1.890	1.681	33,600
2026-02-02	1.860	1.880	1.860	1.860	1.654	39,000
2026-01-30	1.870	1.890	1.870	1.870	1.663	15,710
2026-01-29	1.880	1.900	1.860	1.890	1.681	80,800
2026-01-28	1.920	1.930	1.890	1.890	1.681	61,654
2026-01-27	1.950	1.960	1.920	1.920	1.707	2,705
2026-01-26	1.940	1.950	1.880	1.950	1.734	25,900
2026-01-23	1.950	1.950	1.930	1.950	1.734	6,300
2026-01-22	1.960	1.960	1.930	1.940	1.725	19,400
2026-01-21	1.920	1.970	1.920	1.970	1.752	62,301
2026-01-20	1.960	1.970	1.960	1.970	1.752	57,200

← NewerPage 3 of 19 · 1,081 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.