Bioscience Animal Health PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	3.060	3.060	2.740	2.840	2.364	55,803
2025-04-17	2.680	3.100	2.600	3.080	2.564	168,600
2025-04-16	2.600	2.680	2.600	2.680	2.231	19,218
2025-04-11	2.700	2.700	2.600	2.600	2.165	8,306
2025-04-10	2.520	2.700	2.520	2.640	2.198	39,801
2025-04-09	2.460	2.660	2.460	2.500	2.081	16,900
2025-04-08	2.640	2.640	2.380	2.500	2.081	82,813
2025-04-04	2.680	2.680	2.620	2.680	2.231	36,101
2025-04-03	2.760	2.760	2.720	2.720	2.264	56,500
2025-04-02	2.780	2.780	2.680	2.740	2.281	1,200
2025-04-01	2.800	2.800	2.760	2.760	2.298	511
2025-03-31	2.780	2.800	2.640	2.800	2.331	22,100
2025-03-28	2.740	2.800	2.740	2.800	2.331	1,600
2025-03-27	2.680	2.740	2.680	2.740	2.281	22,907
2025-03-26	2.760	2.760	2.700	2.700	2.248	14,100
2025-03-25	2.760	2.780	2.680	2.760	2.298	35,300
2025-03-24	2.800	2.800	2.740	2.780	2.314	36,300
2025-03-21	2.780	2.860	2.760	2.780	2.314	116,098
2025-03-20	2.760	2.780	2.760	2.760	2.298	1,801
2025-03-19	2.740	2.860	2.720	2.800	2.331	86,000
2025-03-18	2.700	2.740	2.700	2.740	2.281	39,004
2025-03-17	2.700	2.720	2.620	2.700	2.248	128,118
2025-03-14	2.680	2.720	2.600	2.700	2.248	155,200
2025-03-13	2.600	2.720	2.580	2.580	2.148	17,500
2025-03-12	2.700	2.720	2.580	2.580	2.148	31,006
2025-03-11	2.540	2.620	2.520	2.600	2.165	19,005
2025-03-10	2.680	2.680	2.500	2.540	2.115	265,823
2025-03-07	2.620	2.720	2.600	2.600	2.165	17,405
2025-03-06	2.680	2.680	2.600	2.600	2.165	59,000
2025-03-05	2.720	2.720	2.440	2.640	2.198	52,283
2025-03-04	2.700	2.720	2.660	2.700	2.248	13,200
2025-03-03	2.580	2.780	2.580	2.700	2.248	41,000
2025-02-28	2.720	2.780	2.680	2.680	2.231	33,900
2025-02-27	2.800	2.800	2.700	2.800	2.331	7,600
2025-02-26	2.640	2.780	2.640	2.780	2.314	19,200
2025-02-25	2.700	2.800	2.680	2.700	2.248	21,600
2025-02-24	2.680	2.800	2.640	2.700	2.248	5,700
2025-02-21	2.780	2.800	2.680	2.780	2.314	14,800
2025-02-20	2.640	2.820	2.640	2.780	2.314	18,800
2025-02-19	2.660	2.680	2.620	2.680	2.231	11,305
2025-02-18	2.720	2.720	2.660	2.660	2.215	8,805
2025-02-17	2.700	2.700	2.580	2.680	2.231	64,900
2025-02-14	2.740	2.740	2.680	2.720	2.264	4,544
2025-02-13	2.780	2.860	2.680	2.680	2.231	21,205
2025-02-11	2.780	2.780	2.620	2.780	2.314	47,400
2025-02-10	2.700	2.780	2.700	2.760	2.298	113,100
2025-02-07	2.760	2.800	2.620	2.780	2.314	97,200
2025-02-06	2.620	2.800	2.580	2.700	2.248	188,822
2025-02-05	2.660	2.700	2.620	2.640	2.198	104,001
2025-02-04	2.800	2.840	2.720	2.720	2.264	72,600
2025-02-03	2.620	2.880	2.600	2.840	2.364	182,614
2025-01-31	2.760	2.760	2.620	2.620	2.181	60,200
2025-01-30	2.880	2.880	2.760	2.760	2.298	2,955
2025-01-29	2.780	2.780	2.760	2.760	2.298	19,009
2025-01-28	2.780	2.800	2.640	2.780	2.314	41,002
2025-01-27	2.720	2.880	2.720	2.780	2.314	38,964
2025-01-24	2.780	2.780	2.700	2.700	2.248	45,608
2025-01-23	2.820	2.820	2.760	2.760	2.298	741
2025-01-22	2.680	2.800	2.660	2.760	2.298	32,500
2025-01-21	2.720	2.820	2.720	2.800	2.331	5,410

← NewerPage 7 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.