Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.540	2.540	2.540	2.540	2.189	12,200
2025-07-18	2.480	2.580	2.480	2.560	2.206	59,400
2025-07-17	2.460	2.460	2.440	2.460	2.120	48,800
2025-07-16	2.440	2.520	2.440	2.440	2.103	117,500
2025-07-15	2.440	2.460	2.400	2.440	2.103	464,610
2025-07-14	2.480	2.480	2.440	2.460	2.120	116,209
2025-07-11	2.480	2.500	2.460	2.500	2.154	4,700
2025-07-09	2.460	2.480	2.440	2.460	2.120	13,801
2025-07-08	2.460	2.480	2.460	2.460	2.120	44,800
2025-07-07	2.480	2.500	2.460	2.460	2.120	56,300
2025-07-04	2.600	2.600	2.480	2.480	2.137	166,511
2025-07-03	2.580	2.580	2.560	2.560	2.206	4,600
2025-07-02	2.500	2.600	2.500	2.540	2.189	26,600
2025-07-01	2.500	2.680	2.480	2.640	2.275	56,700
2025-06-30	2.500	2.500	2.420	2.500	2.154	13,500
2025-06-27	2.420	2.440	2.420	2.440	2.103	6,200
2025-06-26	2.440	2.500	2.400	2.400	2.068	41,500
2025-06-25	2.480	2.500	2.380	2.500	2.154	21,400
2025-06-24	2.460	2.500	2.420	2.500	2.154	28,800
2025-06-23	2.460	2.460	2.460	2.460	2.120	2,300
2025-06-20	2.500	2.500	2.420	2.460	2.120	3,500
2025-06-19	2.400	2.480	2.400	2.440	2.103	35,600
2025-06-18	2.580	2.580	2.480	2.480	2.137	51,329
2025-06-17	2.520	2.540	2.520	2.540	2.189	3,400
2025-06-16	2.500	2.580	2.480	2.520	2.171	16,005
2025-06-13	2.540	2.540	2.520	2.520	2.171	14,700
2025-06-12	2.540	2.560	2.520	2.520	2.171	110,700
2025-06-11	2.560	2.620	2.560	2.580	2.223	23,100
2025-06-10	2.540	2.600	2.520	2.560	2.206	116,900
2025-06-09	2.580	2.600	2.540	2.540	2.189	259,800
2025-06-06	2.500	2.540	2.480	2.500	2.154	74,600
2025-06-05	2.540	2.560	2.500	2.500	2.154	70,800
2025-06-04	2.540	2.580	2.540	2.540	2.189	113,800
2025-05-30	2.580	2.580	2.540	2.580	2.223	138,000
2025-05-29	2.580	2.620	2.440	2.580	2.223	90,100
2025-05-28	2.640	2.640	2.560	2.580	2.223	52,800
2025-05-27	2.680	2.680	2.560	2.640	2.275	21,700
2025-05-26	2.720	2.720	2.580	2.640	2.275	13,800
2025-05-23	2.740	2.740	2.600	2.700	2.327	16,906
2025-05-22	2.780	2.780	2.640	2.700	2.327	42,801
2025-05-21	2.620	2.780	2.620	2.740	2.361	26,500
2025-05-20	2.660	2.740	2.620	2.680	2.309	8,600
2025-05-19	2.760	2.760	2.620	2.660	2.292	26,400
2025-05-16	2.700	2.840	2.640	2.680	2.309	199,914
2025-05-15	2.800	2.900	2.640	2.700	2.327	33,000
2025-05-14	2.720	2.740	2.660	2.740	2.361	21,600
2025-05-13	2.520	2.680	2.520	2.660	2.292	94,200
2025-05-09	2.680	2.760	2.520	2.520	2.171	26,900
2025-05-08	2.740	2.740	2.700	2.700	2.327	300
2025-05-07	2.760	2.760	2.760	2.760	2.378	100
2025-05-06	2.620	2.700	2.620	2.640	2.275	2,700
2025-05-02	2.740	2.740	2.680	2.700	2.327	1,503
2025-04-30	2.660	2.760	2.660	2.740	2.361	11,725
2025-04-29	2.740	2.840	2.660	2.660	2.215	30,504
2025-04-28	2.880	2.880	2.740	2.740	2.281	47,800
2025-04-25	2.840	2.900	2.800	2.820	2.348	40,877
2025-04-24	2.720	2.800	2.700	2.800	2.331	8,351
2025-04-23	2.840	2.840	2.680	2.760	2.298	108,001
2025-04-22	2.780	2.820	2.780	2.800	2.331	12,039
2025-04-21	2.880	2.880	2.740	2.760	2.298	55,502

← NewerPage 6 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.