Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.440	2.480	2.440	2.460	2.188	22,000
2025-10-16	2.480	2.480	2.460	2.460	2.188	84,700
2025-10-15	2.520	2.520	2.460	2.480	2.205	157,200
2025-10-14	2.500	2.560	2.500	2.520	2.241	115,100
2025-10-10	2.540	2.540	2.460	2.520	2.241	425,600
2025-10-09	2.560	2.560	2.540	2.540	2.259	75,800
2025-10-08	2.600	2.600	2.540	2.540	2.259	31,400
2025-10-07	2.540	2.620	2.540	2.540	2.259	160,100
2025-10-06	2.560	2.600	2.540	2.560	2.276	23,137
2025-10-03	2.520	2.580	2.520	2.560	2.276	113,601
2025-10-02	2.560	2.600	2.540	2.600	2.312	151,805
2025-10-01	2.580	2.620	2.560	2.560	2.276	42,400
2025-09-30	2.600	2.620	2.560	2.560	2.276	27,901
2025-09-29	2.600	2.600	2.600	2.600	2.312	6,300
2025-09-26	2.620	2.620	2.580	2.600	2.312	10,500
2025-09-25	2.560	2.620	2.560	2.620	2.330	30,500
2025-09-24	2.620	2.620	2.580	2.600	2.312	72,900
2025-09-23	2.640	2.640	2.580	2.600	2.312	188,300
2025-09-22	2.720	2.720	2.660	2.660	2.365	46,300
2025-09-19	2.660	2.740	2.620	2.700	2.401	120,890
2025-09-18	2.660	2.740	2.640	2.680	2.383	229,000
2025-09-17	2.620	2.680	2.620	2.660	2.365	39,200
2025-09-16	2.620	2.660	2.620	2.620	2.330	120,500
2025-09-15	2.620	2.640	2.600	2.640	2.348	26,600
2025-09-12	2.600	2.600	2.580	2.600	2.312	77,200
2025-09-11	2.600	2.620	2.600	2.600	2.312	242,400
2025-09-10	2.600	2.620	2.600	2.620	2.330	5,710
2025-09-09	2.600	2.620	2.580	2.620	2.330	28,605
2025-09-08	2.600	2.640	2.580	2.620	2.330	10,600
2025-09-05	2.640	2.640	2.620	2.620	2.330	33,200
2025-09-04	2.600	2.620	2.560	2.620	2.330	110,400
2025-09-03	2.580	2.600	2.560	2.600	2.312	41,800
2025-09-02	2.540	2.600	2.520	2.600	2.312	47,600
2025-09-01	2.600	2.680	2.540	2.560	2.276	85,403
2025-08-29	2.540	2.620	2.520	2.540	2.259	25,625
2025-08-28	2.640	2.640	2.580	2.580	2.294	10,100
2025-08-27	2.640	2.640	2.580	2.600	2.312	5,300
2025-08-26	2.520	2.680	2.520	2.560	2.276	59,494
2025-08-25	2.560	2.740	2.480	2.540	2.259	136,304
2025-08-22	2.520	2.540	2.520	2.540	2.259	13,700
2025-08-21	2.500	2.540	2.500	2.500	2.223	22,802
2025-08-20	2.460	2.540	2.440	2.540	2.259	198,318
2025-08-19	2.600	2.620	2.560	2.580	2.223	236,011
2025-08-18	2.660	2.680	2.600	2.600	2.240	188,901
2025-08-15	2.640	2.660	2.600	2.640	2.275	232,800
2025-08-14	2.660	2.740	2.660	2.660	2.292	193,200
2025-08-13	2.720	3.120	2.600	2.660	2.292	1,996,332
2025-08-08	2.620	2.700	2.600	2.660	2.292	711,558
2025-08-07	2.560	2.660	2.560	2.580	2.223	54,905
2025-08-06	2.560	2.560	2.500	2.560	2.206	128,301
2025-08-05	2.520	2.560	2.480	2.520	2.171	16,000
2025-08-04	2.500	2.540	2.500	2.520	2.171	39,400
2025-08-01	2.520	2.640	2.520	2.540	2.189	67,101
2025-07-31	2.500	2.600	2.500	2.600	2.240	167,001
2025-07-30	2.500	2.740	2.460	2.580	2.223	152,600
2025-07-29	2.480	2.520	2.460	2.480	2.137	103,000
2025-07-25	2.480	2.480	2.460	2.480	2.137	16,800
2025-07-24	2.500	2.500	2.440	2.440	2.103	71,801
2025-07-23	2.440	2.500	2.440	2.500	2.154	27,700
2025-07-22	2.540	2.540	2.420	2.440	2.103	43,801

← NewerPage 5 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.