Skip to main content
logo
Bioscience Animal Health PCL (BKK:BIS)
Thailand flag Thailand · Delayed Price · Currency is THB
2.660
+0.020 (0.76%)
Sep 23, 2026, 2:53 PM ICT

BKK:BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262.622.722.622.64--313,500
Sep 22, 20262.722.722.642.642.64-2.22%508,223
Sep 21, 20262.722.762.622.702.70-1.46%465,901
Sep 18, 20262.782.822.662.742.74-1.44%389,300
Sep 17, 20262.742.922.662.782.781.46%1,000,800
Sep 16, 20262.962.982.622.742.74-8.05%1,665,275
Sep 15, 20263.223.242.802.982.98-9.15%3,500,913
Sep 14, 20263.143.403.063.283.2813.10%8,146,803
Sep 11, 20262.462.902.402.902.9030.63%6,975,766
Sep 10, 20262.242.242.202.222.22-0.89%129,600
Sep 9, 20262.222.242.202.242.241.82%107,472
Sep 8, 20262.222.242.202.202.20-1.79%67,527
Sep 7, 20262.202.242.202.242.241.82%301,704
Sep 4, 20262.162.202.162.202.201.85%86,803
Sep 3, 20262.182.182.162.162.16-102,652
Sep 2, 20262.182.202.162.162.16-0.92%91,301
Sep 1, 20262.182.202.162.182.18-70,100
Aug 31, 20262.202.202.162.182.18-68,619
Aug 28, 20262.182.202.182.182.18-0.91%85,704
Aug 27, 20262.202.202.162.202.20-67,646
Aug 26, 20262.182.202.162.202.20-324,536
Aug 25, 20262.262.262.162.202.20-2.65%284,726
Aug 24, 20262.242.342.162.262.261.35%738,372
Aug 21, 20262.482.482.422.462.23-1,548,320
Aug 20, 20262.442.462.422.462.230.82%991,176
Aug 19, 20262.402.462.402.442.211.67%990,503
Aug 18, 20262.422.442.382.402.18-0.83%937,823
Aug 17, 20262.322.422.302.422.196.14%1,536,317
Aug 14, 20262.362.402.262.282.07-3.39%633,708
Aug 13, 20262.242.422.242.362.1412.38%1,755,106
Aug 11, 20262.142.142.082.101.90-1.87%226,101
Aug 10, 20262.142.142.142.141.941.90%2,821
Aug 7, 20262.122.122.102.101.90-1.87%86,401
Aug 6, 20262.162.162.122.141.94-52,031
Aug 5, 20262.142.142.102.141.94-20,959
Aug 4, 20262.162.162.102.141.940.94%77,804
Aug 3, 20262.142.162.102.121.92-0.93%210,902
Jul 31, 20262.102.142.102.141.942.88%81,700
Jul 30, 20262.142.142.062.081.89-2.80%302,900
Jul 27, 20262.182.182.122.141.94-2.73%213,600
Jul 24, 20262.202.202.162.201.99-110,802
Jul 23, 20262.222.222.202.201.99-0.90%91,300
Jul 22, 20262.222.222.182.222.01-197,400
Jul 21, 20262.222.302.182.222.01-185,100
Jul 20, 20262.282.282.162.222.01-0.89%133,700
Jul 17, 20262.282.282.202.242.03-0.88%182,000
Jul 16, 20262.262.342.222.262.050.89%580,588
Jul 15, 20262.102.322.102.242.036.67%848,962
Jul 14, 20262.102.102.062.101.90-408,701
Jul 13, 20262.062.102.062.101.901.94%439,400