Bioscience Animal Health PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.780 | 3.820 | 3.700 | 3.740 | 3.114 | 85,600 |
| 2024-10-21 | 3.800 | 3.800 | 3.600 | 3.780 | 3.147 | 204,110 |
| 2024-10-18 | 3.840 | 3.860 | 3.780 | 3.780 | 3.147 | 63,001 |
| 2024-10-17 | 3.760 | 3.840 | 3.720 | 3.840 | 3.197 | 228,000 |
| 2024-10-16 | 3.620 | 3.760 | 3.600 | 3.720 | 3.097 | 80,700 |
| 2024-10-15 | 3.780 | 3.780 | 3.620 | 3.700 | 3.080 | 68,700 |
| 2024-10-11 | 3.780 | 3.780 | 3.700 | 3.740 | 3.114 | 13,600 |
| 2024-10-10 | 3.760 | 3.760 | 3.680 | 3.740 | 3.114 | 23,200 |
| 2024-10-09 | 3.740 | 3.800 | 3.660 | 3.660 | 3.047 | 178,100 |
| 2024-10-08 | 3.600 | 3.680 | 3.600 | 3.680 | 3.064 | 34,451 |
| 2024-10-07 | 3.600 | 3.740 | 3.560 | 3.660 | 3.047 | 201,438 |
| 2024-10-04 | 3.640 | 3.640 | 3.500 | 3.620 | 3.014 | 524,512 |
| 2024-10-03 | 3.880 | 3.880 | 3.580 | 3.680 | 3.064 | 659,940 |
| 2024-10-02 | 3.940 | 3.980 | 3.880 | 3.900 | 3.247 | 99,700 |
| 2024-10-01 | 3.980 | 4.020 | 3.960 | 3.960 | 3.297 | 227,500 |
| 2024-09-30 | 4.060 | 4.060 | 3.980 | 4.000 | 3.330 | 115,401 |
| 2024-09-27 | 4.080 | 4.080 | 3.960 | 4.080 | 3.397 | 272,000 |
| 2024-09-26 | 4.180 | 4.240 | 3.980 | 4.060 | 3.380 | 925,305 |
| 2024-09-25 | 3.800 | 4.120 | 3.780 | 4.100 | 3.413 | 1,226,927 |
| 2024-09-24 | 3.820 | 3.820 | 3.720 | 3.760 | 3.130 | 455,102 |
| 2024-09-23 | 3.900 | 4.000 | 3.740 | 3.820 | 3.180 | 916,068 |
| 2024-09-20 | 3.560 | 3.840 | 3.540 | 3.700 | 3.080 | 1,174,750 |
| 2024-09-19 | 3.540 | 3.600 | 3.540 | 3.580 | 2.980 | 334,300 |
| 2024-09-18 | 3.600 | 3.600 | 3.500 | 3.560 | 2.964 | 276,000 |
| 2024-09-17 | 3.580 | 3.620 | 3.580 | 3.600 | 2.997 | 494,000 |
| 2024-09-16 | 3.580 | 3.580 | 3.540 | 3.580 | 2.980 | 197,032 |
| 2024-09-13 | 3.600 | 3.600 | 3.560 | 3.580 | 2.980 | 130,400 |
| 2024-09-12 | 3.580 | 3.600 | 3.560 | 3.560 | 2.964 | 131,600 |
| 2024-09-11 | 3.640 | 3.640 | 3.480 | 3.580 | 2.980 | 231,800 |
| 2024-09-10 | 3.640 | 3.640 | 3.580 | 3.600 | 2.997 | 420,500 |
| 2024-09-09 | 3.640 | 3.640 | 3.580 | 3.580 | 2.980 | 513,900 |
| 2024-09-06 | 3.480 | 3.540 | 3.420 | 3.520 | 2.930 | 792,048 |
| 2024-09-05 | 3.340 | 3.460 | 3.300 | 3.380 | 2.814 | 369,525 |
| 2024-09-04 | 3.260 | 3.320 | 3.240 | 3.300 | 2.747 | 320,796 |
| 2024-09-03 | 3.260 | 3.280 | 3.220 | 3.280 | 2.731 | 215,407 |
| 2024-09-02 | 3.280 | 3.280 | 3.220 | 3.260 | 2.714 | 165,805 |
| 2024-08-30 | 3.240 | 3.280 | 3.240 | 3.240 | 2.697 | 159,405 |
| 2024-08-29 | 3.280 | 3.280 | 3.240 | 3.260 | 2.714 | 27,801 |
| 2024-08-28 | 3.220 | 3.320 | 3.220 | 3.280 | 2.731 | 138,903 |
| 2024-08-27 | 3.260 | 3.260 | 3.220 | 3.240 | 2.697 | 125,608 |
| 2024-08-26 | 3.320 | 3.320 | 3.260 | 3.300 | 2.706 | 162,302 |
| 2024-08-23 | 3.280 | 3.320 | 3.260 | 3.320 | 2.722 | 455,400 |
| 2024-08-22 | 3.280 | 3.360 | 3.260 | 3.280 | 2.689 | 264,535 |
| 2024-08-21 | 3.280 | 3.280 | 3.180 | 3.240 | 2.657 | 191,206 |
| 2024-08-20 | 3.280 | 3.300 | 3.240 | 3.240 | 2.657 | 183,897 |
| 2024-08-19 | 3.220 | 3.280 | 3.220 | 3.280 | 2.689 | 241,802 |
| 2024-08-16 | 3.300 | 3.300 | 3.200 | 3.240 | 2.657 | 147,306 |
| 2024-08-15 | 3.280 | 3.340 | 3.200 | 3.240 | 2.657 | 74,100 |
| 2024-08-14 | 3.200 | 3.220 | 3.100 | 3.180 | 2.607 | 184,800 |
| 2024-08-13 | 3.180 | 3.280 | 3.180 | 3.220 | 2.640 | 147,901 |
| 2024-08-09 | 3.280 | 3.280 | 3.200 | 3.200 | 2.624 | 139,701 |
| 2024-08-08 | 3.280 | 3.280 | 3.200 | 3.260 | 2.673 | 147,300 |
| 2024-08-07 | 3.260 | 3.340 | 3.200 | 3.260 | 2.673 | 56,000 |
| 2024-08-06 | 3.280 | 3.300 | 3.200 | 3.240 | 2.657 | 240,401 |
| 2024-08-05 | 3.220 | 3.280 | 3.180 | 3.240 | 2.657 | 59,739 |
| 2024-08-02 | 3.200 | 3.300 | 3.200 | 3.280 | 2.689 | 43,800 |
| 2024-08-01 | 3.260 | 3.300 | 3.180 | 3.240 | 2.657 | 113,800 |
| 2024-07-31 | 3.220 | 3.280 | 3.160 | 3.200 | 2.624 | 123,501 |
| 2024-07-30 | 3.280 | 3.360 | 3.160 | 3.260 | 2.673 | 232,410 |
| 2024-07-26 | 3.420 | 3.420 | 3.260 | 3.360 | 2.755 | 45,000 |
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.