Skip to main content
logo
Bioscience Animal Health PCL (BKK:BIS)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
-0.020 (-0.89%)
Jul 20, 2026, 4:37 PM ICT

BKK:BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.282.282.162.222.22-0.89%133,700
Jul 17, 20262.282.282.202.242.24-0.88%182,000
Jul 16, 20262.262.342.222.262.260.89%580,588
Jul 15, 20262.102.322.102.242.246.67%848,962
Jul 14, 20262.102.102.062.102.10-408,701
Jul 13, 20262.062.102.062.102.101.94%439,400
Jul 10, 20262.042.102.042.062.060.98%180,363
Jul 9, 20262.022.062.022.042.040.99%330,896
Jul 8, 20262.082.102.022.022.02-2.88%257,010
Jul 7, 20262.042.082.022.082.081.96%255,201
Jul 6, 20262.042.042.002.042.040.99%250,905
Jul 3, 20262.042.042.002.022.02-211,901
Jul 2, 20262.062.062.002.022.02-0.98%525,000
Jul 1, 20262.022.042.002.042.042.00%142,800
Jun 30, 20262.022.021.992.002.00-232,900
Jun 29, 20262.022.042.002.002.00-0.99%79,209
Jun 26, 20262.022.021.992.022.021.00%74,007
Jun 25, 20262.002.021.992.002.00-216,701
Jun 24, 20262.002.022.002.002.00-0.99%42,701
Jun 23, 20262.042.081.992.022.02-229,800
Jun 22, 20262.062.062.002.022.02-1.94%173,112
Jun 19, 20262.022.062.002.062.063.00%78,200
Jun 18, 20262.042.042.002.002.00-0.99%129,403
Jun 17, 20262.022.022.022.022.021.00%54,811
Jun 16, 20262.022.021.992.002.00-0.99%129,700
Jun 15, 20262.002.022.002.022.021.00%112,411
Jun 12, 20262.022.022.002.002.00-70,302
Jun 11, 20262.022.022.002.002.00-55,800
Jun 10, 20262.002.041.992.002.00-211,421
Jun 9, 20262.022.022.002.002.00-229,300
Jun 8, 20262.022.022.002.002.00-2.91%141,601
Jun 5, 20262.042.062.002.062.06-352,800
Jun 4, 20262.062.102.002.062.06-543,300
Jun 2, 20262.082.142.002.062.06-1.90%270,751
May 29, 20262.002.121.992.102.102.94%113,906
May 28, 20261.992.041.992.042.042.51%19,701
May 27, 20262.002.021.971.991.99-0.50%209,400
May 26, 20262.002.021.992.002.00-56,706
May 25, 20262.022.021.982.002.000.50%187,300
May 22, 20262.022.041.991.991.99-1.49%107,400
May 21, 20262.022.041.992.022.02-1.94%58,602
May 20, 20262.042.061.992.062.060.98%51,810
May 19, 20262.022.042.002.042.040.99%93,900
May 18, 20262.042.042.002.022.02-182,500
May 15, 20262.042.041.982.022.02-13,500
May 14, 20262.002.041.982.022.02-16,650
May 13, 20262.062.061.992.022.02-130,510
May 12, 20262.022.041.992.022.02-0.98%38,700
May 11, 20262.002.061.982.042.040.99%28,900
May 8, 20262.042.042.002.022.02-28,500