Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.940	1.970	1.940	1.960	1.743	90,900
2026-01-16	1.930	1.950	1.910	1.950	1.734	33,100
2026-01-15	1.920	1.930	1.920	1.930	1.716	44,234
2026-01-14	1.930	1.930	1.920	1.920	1.707	9,342
2026-01-13	1.930	1.940	1.930	1.930	1.716	3,500
2026-01-12	1.970	1.970	1.930	1.950	1.734	9,100
2026-01-09	1.930	1.970	1.930	1.930	1.716	99,800
2026-01-08	1.960	1.960	1.920	1.940	1.725	81,800
2026-01-07	1.980	1.980	1.950	1.960	1.743	67,400
2026-01-06	1.960	1.960	1.960	1.960	1.743	9,502
2026-01-05	1.950	1.980	1.940	1.960	1.743	9,600
2025-12-30	1.980	1.980	1.940	1.960	1.743	23,500
2025-12-29	1.940	1.970	1.930	1.970	1.752	12,500
2025-12-26	1.960	1.970	1.930	1.930	1.716	6,700
2025-12-25	1.950	1.970	1.940	1.960	1.743	41,800
2025-12-24	1.990	1.990	1.920	1.940	1.725	14,301
2025-12-23	1.980	1.990	1.970	1.990	1.770	9,110
2025-12-22	1.980	1.980	1.970	1.980	1.761	2,300
2025-12-19	1.980	1.980	1.920	1.980	1.761	3,200
2025-12-18	1.930	1.980	1.900	1.980	1.761	33,800
2025-12-17	1.920	1.970	1.910	1.970	1.752	63,700
2025-12-16	1.910	1.940	1.910	1.920	1.707	15,900
2025-12-15	1.880	1.910	1.830	1.910	1.698	83,100
2025-12-12	1.850	2.000	1.700	2.000	1.779	1,625,100
2025-12-11	1.940	1.940	1.850	1.850	1.645	281,500
2025-12-09	1.890	1.930	1.880	1.930	1.716	31,900
2025-12-08	1.990	2.000	1.900	1.900	1.690	153,200
2025-12-04	2.000	2.000	1.980	2.000	1.779	12,400
2025-12-03	1.980	2.000	1.980	1.990	1.770	14,205
2025-12-02	1.950	2.000	1.950	1.970	1.752	58,700
2025-12-01	1.980	2.000	1.940	1.950	1.734	209,900
2025-11-28	1.960	2.220	1.960	1.970	1.752	427,600
2025-11-27	1.990	2.000	1.980	1.980	1.761	81,000
2025-11-26	1.970	2.000	1.970	1.980	1.761	17,000
2025-11-25	1.990	2.000	1.980	1.990	1.770	11,559
2025-11-24	1.980	2.040	1.970	1.980	1.761	234,600
2025-11-21	1.990	2.020	1.960	1.990	1.770	39,300
2025-11-20	2.020	2.020	1.950	1.970	1.752	113,100
2025-11-19	2.000	2.100	1.980	2.000	1.779	173,000
2025-11-18	1.980	2.040	1.970	1.990	1.770	250,500
2025-11-17	2.220	2.260	1.970	1.990	1.770	386,719
2025-11-14	2.100	2.240	2.100	2.160	1.921	75,900
2025-11-13	2.320	2.340	2.320	2.320	2.063	26,500
2025-11-12	2.380	2.380	2.360	2.360	2.099	11,700
2025-11-11	2.300	2.360	2.280	2.360	2.099	35,300
2025-11-10	2.300	2.320	2.280	2.280	2.028	4,700
2025-11-07	2.280	2.360	2.260	2.320	2.063	53,600
2025-11-06	2.200	2.300	2.200	2.300	2.045	197,139
2025-11-05	2.280	2.280	2.180	2.200	1.956	340,200
2025-11-04	2.300	2.300	2.240	2.280	2.028	112,400
2025-11-03	2.340	2.340	2.260	2.280	2.028	146,640
2025-10-31	2.340	2.360	2.280	2.300	2.045	199,100
2025-10-30	2.320	2.340	2.260	2.340	2.081	411,300
2025-10-29	2.440	2.440	2.260	2.300	2.045	575,100
2025-10-28	2.440	2.460	2.420	2.460	2.188	6,000
2025-10-27	2.480	2.480	2.400	2.440	2.170	81,601
2025-10-24	2.480	2.480	2.460	2.480	2.205	28,101
2025-10-22	2.480	2.480	2.460	2.480	2.205	14,400
2025-10-21	2.480	2.480	2.460	2.480	2.205	900
2025-10-20	2.460	2.480	2.460	2.460	2.188	2,201

← NewerPage 4 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.