Bioscience Animal Health PCL (BKK:BIS)
Thailand · Delayed Price · Currency is THB 2.040
0.00 (0.00%)
Mar 23, 2026, 2:28 PM ICT
BKK:BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 3.03% | 54,401 |
| Mar 19, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 15,800 |
| Mar 18, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 15,700 |
| Mar 17, 2026 | 2.04 | 2.04 | 1.98 | 2.04 | 2.04 | - | 33,924 |
| Mar 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 1,026 |
| Mar 13, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | -1.96% | 22,000 |
| Mar 12, 2026 | 1.94 | 2.06 | 1.93 | 2.04 | 2.04 | 5.15% | 150,500 |
| Mar 11, 2026 | 1.94 | 2.00 | 1.92 | 1.94 | 1.94 | -1.02% | 36,500 |
| Mar 10, 2026 | 2.08 | 2.08 | 1.93 | 1.96 | 1.96 | -1.01% | 71,751 |
| Mar 9, 2026 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | - | 143,401 |
| Mar 6, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -1.98% | 70,700 |
| Mar 5, 2026 | 1.92 | 2.08 | 1.92 | 2.02 | 2.02 | 7.45% | 94,100 |
| Mar 4, 2026 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -5.53% | 163,500 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | -0.50% | 140,503 |
| Feb 27, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 98,903 |
| Feb 26, 2026 | 2.02 | 2.08 | 1.91 | 1.96 | 1.96 | -9.26% | 682,123 |
| Feb 25, 2026 | 2.14 | 2.20 | 2.08 | 2.16 | 2.16 | 0.93% | 43,101 |
| Feb 24, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 18,600 |
| Feb 23, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -1.87% | 34,501 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 52,101 |
| Feb 19, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -1.82% | 306,900 |
| Feb 18, 2026 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 3.77% | 258,880 |
| Feb 17, 2026 | 2.00 | 2.18 | 2.00 | 2.12 | 2.12 | 4.95% | 165,100 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 4.12% | 60,402 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 180,607 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 67,900 |
| Feb 11, 2026 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 226,104 |
| Feb 10, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.60% | 186,525 |
| Feb 9, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 62,101 |
| Feb 6, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 67,944 |
| Feb 5, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 24,320 |
| Feb 4, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 78,500 |
| Feb 3, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 33,600 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 39,000 |
| Jan 30, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 15,710 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | - | 80,800 |
| Jan 28, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 61,654 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 2,705 |
| Jan 26, 2026 | 1.94 | 1.95 | 1.88 | 1.95 | 1.95 | - | 25,900 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 6,300 |
| Jan 22, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.52% | 19,400 |
| Jan 21, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | - | 62,301 |
| Jan 20, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 57,200 |
| Jan 19, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 90,900 |
| Jan 16, 2026 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 33,100 |
| Jan 15, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 44,234 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 9,342 |
| Jan 13, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -1.03% | 3,500 |
| Jan 12, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 9,100 |
| Jan 9, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 99,800 |