Bioscience Animal Health PCL (BKK:BIS)
Thailand · Delayed Price · Currency is THB 1.900
0.00 (0.00%)
Feb 5, 2026, 4:36 PM ICT
BKK:BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 81,800 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | - | 67,400 |
| Jan 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 9,502 |
| Jan 5, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | - | 9,600 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 23,500 |
| Dec 29, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 12,500 |
| Dec 26, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 6,700 |
| Dec 25, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 41,800 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.51% | 14,301 |
| Dec 23, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 9,110 |
| Dec 22, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 2,300 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | - | 3,200 |
| Dec 18, 2025 | 1.93 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 33,800 |
| Dec 17, 2025 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | 2.60% | 63,700 |
| Dec 16, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 15,900 |
| Dec 15, 2025 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | -4.50% | 83,100 |
| Dec 12, 2025 | 1.85 | 2.00 | 1.70 | 2.00 | 2.00 | 8.11% | 1,625,100 |
| Dec 11, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.15% | 281,500 |
| Dec 9, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 31,900 |
| Dec 8, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 153,200 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 12,400 |
| Dec 3, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 14,205 |
| Dec 2, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 58,700 |
| Dec 1, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 209,900 |
| Nov 28, 2025 | 1.96 | 2.22 | 1.96 | 1.97 | 1.97 | -0.51% | 427,600 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 81,000 |
| Nov 26, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 17,000 |
| Nov 25, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 11,559 |
| Nov 24, 2025 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | -0.50% | 234,600 |
| Nov 21, 2025 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 39,300 |