Bioscience Animal Health PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.720 | 2.820 | 2.720 | 2.800 | 2.331 | 5,410 |
| 2025-01-20 | 2.760 | 2.820 | 2.700 | 2.720 | 2.264 | 36,100 |
| 2025-01-17 | 2.920 | 2.940 | 2.800 | 2.800 | 2.331 | 83,800 |
| 2025-01-16 | 2.940 | 2.940 | 2.680 | 2.740 | 2.281 | 193,700 |
| 2025-01-15 | 2.760 | 2.940 | 2.500 | 2.900 | 2.414 | 169,692 |
| 2025-01-14 | 2.880 | 2.940 | 2.820 | 2.820 | 2.348 | 22,400 |
| 2025-01-13 | 2.880 | 3.040 | 2.880 | 2.920 | 2.431 | 38,000 |
| 2025-01-10 | 2.720 | 3.060 | 2.720 | 2.880 | 2.398 | 159,611 |
| 2025-01-09 | 2.980 | 3.000 | 2.880 | 2.900 | 2.414 | 143,401 |
| 2025-01-08 | 2.960 | 3.020 | 2.920 | 2.920 | 2.431 | 51,210 |
| 2025-01-07 | 2.960 | 3.080 | 2.940 | 3.060 | 2.548 | 14,400 |
| 2025-01-06 | 3.120 | 3.120 | 2.940 | 2.940 | 2.448 | 26,507 |
| 2025-01-03 | 3.120 | 3.120 | 2.940 | 3.060 | 2.548 | 14,011 |
| 2025-01-02 | 3.040 | 3.060 | 3.000 | 3.000 | 2.498 | 9,901 |
| 2024-12-30 | 3.200 | 3.200 | 2.940 | 2.940 | 2.448 | 8,800 |
| 2024-12-27 | 3.060 | 3.160 | 2.940 | 3.120 | 2.597 | 94,701 |
| 2024-12-26 | 3.060 | 3.160 | 2.980 | 3.080 | 2.564 | 111,200 |
| 2024-12-25 | 3.100 | 3.100 | 3.000 | 3.080 | 2.564 | 161,300 |
| 2024-12-24 | 2.800 | 3.000 | 2.780 | 2.980 | 2.481 | 127,937 |
| 2024-12-23 | 2.640 | 2.820 | 2.640 | 2.800 | 2.331 | 137,901 |
| 2024-12-20 | 2.700 | 2.720 | 2.520 | 2.680 | 2.231 | 304,383 |
| 2024-12-19 | 2.700 | 2.780 | 2.660 | 2.660 | 2.215 | 330,524 |
| 2024-12-18 | 3.040 | 3.080 | 2.780 | 2.860 | 2.381 | 1,144,010 |
| 2024-12-17 | 3.280 | 3.300 | 3.000 | 3.080 | 2.564 | 347,500 |
| 2024-12-16 | 3.200 | 3.300 | 3.160 | 3.280 | 2.731 | 228,601 |
| 2024-12-13 | 3.260 | 3.280 | 3.100 | 3.180 | 2.647 | 305,501 |
| 2024-12-12 | 3.300 | 3.380 | 3.260 | 3.260 | 2.714 | 160,300 |
| 2024-12-11 | 3.360 | 3.360 | 3.300 | 3.300 | 2.747 | 1,200 |
| 2024-12-09 | 3.280 | 3.320 | 3.280 | 3.280 | 2.731 | 74,600 |
| 2024-12-06 | 3.300 | 3.300 | 3.240 | 3.240 | 2.697 | 126,101 |
| 2024-12-04 | 3.360 | 3.400 | 3.240 | 3.280 | 2.731 | 89,900 |
| 2024-12-03 | 3.220 | 3.380 | 3.200 | 3.360 | 2.797 | 144,100 |
| 2024-12-02 | 3.280 | 3.280 | 3.180 | 3.260 | 2.714 | 131,000 |
| 2024-11-29 | 3.160 | 3.260 | 3.160 | 3.260 | 2.714 | 143,700 |
| 2024-11-28 | 3.400 | 3.420 | 3.200 | 3.260 | 2.714 | 221,120 |
| 2024-11-27 | 3.440 | 3.460 | 3.400 | 3.400 | 2.831 | 50,701 |
| 2024-11-26 | 3.380 | 3.540 | 3.380 | 3.460 | 2.881 | 63,900 |
| 2024-11-25 | 3.420 | 3.460 | 3.380 | 3.420 | 2.847 | 17,700 |
| 2024-11-22 | 3.440 | 3.480 | 3.420 | 3.440 | 2.864 | 74,910 |
| 2024-11-21 | 3.580 | 3.580 | 3.420 | 3.440 | 2.864 | 195,300 |
| 2024-11-20 | 3.380 | 3.660 | 3.380 | 3.600 | 2.997 | 194,400 |
| 2024-11-19 | 3.460 | 3.480 | 3.420 | 3.480 | 2.897 | 142,900 |
| 2024-11-18 | 3.500 | 3.600 | 3.440 | 3.460 | 2.881 | 85,301 |
| 2024-11-15 | 3.540 | 3.640 | 3.480 | 3.500 | 2.914 | 78,901 |
| 2024-11-14 | 3.600 | 3.660 | 3.440 | 3.640 | 3.030 | 45,400 |
| 2024-11-13 | 3.660 | 3.700 | 3.620 | 3.660 | 3.047 | 54,902 |
| 2024-11-12 | 3.640 | 3.700 | 3.600 | 3.660 | 3.047 | 137,100 |
| 2024-11-11 | 3.620 | 3.720 | 3.600 | 3.700 | 3.080 | 67,100 |
| 2024-11-08 | 3.700 | 3.740 | 3.680 | 3.700 | 3.080 | 12,100 |
| 2024-11-07 | 3.660 | 3.800 | 3.640 | 3.700 | 3.080 | 158,900 |
| 2024-11-06 | 3.740 | 3.760 | 3.660 | 3.700 | 3.080 | 98,600 |
| 2024-11-05 | 3.620 | 3.780 | 3.620 | 3.720 | 3.097 | 200,500 |
| 2024-11-04 | 3.700 | 3.720 | 3.640 | 3.640 | 3.030 | 79,602 |
| 2024-11-01 | 3.660 | 3.720 | 3.640 | 3.700 | 3.080 | 120,800 |
| 2024-10-31 | 3.700 | 3.740 | 3.680 | 3.680 | 3.064 | 110,900 |
| 2024-10-30 | 3.600 | 3.760 | 3.600 | 3.680 | 3.064 | 207,500 |
| 2024-10-29 | 3.740 | 3.760 | 3.680 | 3.680 | 3.064 | 93,004 |
| 2024-10-28 | 3.780 | 3.800 | 3.720 | 3.760 | 3.130 | 34,301 |
| 2024-10-25 | 3.780 | 3.800 | 3.720 | 3.780 | 3.147 | 259,500 |
| 2024-10-24 | 3.740 | 3.840 | 3.720 | 3.780 | 3.147 | 138,600 |
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.