Bioscience Animal Health PCL (BKK:BIS)
Thailand · Delayed Price · Currency is THB 2.080
0.00 (0.00%)
May 5, 2026, 4:24 PM ICT
BKK:BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 10,621 |
| Apr 29, 2026 | 1.96 | 2.18 | 1.96 | 2.10 | 2.10 | - | 42,033 |
| Apr 28, 2026 | 2.06 | 2.14 | 1.97 | 2.10 | 2.06 | 2.94% | 116,922 |
| Apr 27, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.00 | - | 21,136 |
| Apr 24, 2026 | 2.06 | 2.06 | 1.96 | 2.04 | 2.00 | -0.97% | 11,800 |
| Apr 23, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.02 | 0.98% | 354,200 |
| Apr 22, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.00 | 0.99% | 3,901 |
| Apr 21, 2026 | 2.04 | 2.04 | 1.97 | 2.02 | 1.98 | 2.02% | 8,903 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.94 | - | 23,610 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.94 | -2.94% | 2,501 |
| Apr 16, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.00 | 2.51% | 66,400 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.95 | 1.02% | 7,101 |
| Apr 9, 2026 | 1.98 | 1.98 | 1.92 | 1.97 | 1.93 | -0.51% | 72,900 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.94 | -1.00% | 16,400 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 1.96 | - | 2,500 |
| Apr 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | -0.99% | 6,000 |
| Apr 2, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 1.98 | -0.98% | 27,701 |
| Apr 1, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.00 | 0.99% | 13,400 |
| Mar 31, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.98 | 1.00% | 9,800 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.96 | 1.01% | 2,563 |
| Mar 27, 2026 | 2.04 | 2.06 | 1.98 | 1.98 | 1.94 | -3.88% | 59,600 |
| Mar 26, 2026 | 2.06 | 2.06 | 1.96 | 2.06 | 2.02 | - | 30,500 |
| Mar 25, 2026 | 2.00 | 2.06 | 1.96 | 2.06 | 2.02 | - | 26,550 |
| Mar 24, 2026 | 2.04 | 2.06 | 1.99 | 2.06 | 2.02 | 0.98% | 1,623 |
| Mar 23, 2026 | 2.04 | 2.04 | 1.99 | 2.04 | 2.00 | - | 4,602 |
| Mar 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.00 | 3.03% | 54,401 |
| Mar 19, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.94 | -1.00% | 15,800 |
| Mar 18, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1.96 | -1.96% | 15,700 |
| Mar 17, 2026 | 2.04 | 2.04 | 1.98 | 2.04 | 2.00 | - | 33,924 |
| Mar 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00% | 1,026 |
| Mar 13, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 1.96 | -1.96% | 22,000 |
| Mar 12, 2026 | 1.94 | 2.06 | 1.93 | 2.04 | 2.00 | 5.15% | 150,500 |
| Mar 11, 2026 | 1.94 | 2.00 | 1.92 | 1.94 | 1.90 | -1.02% | 36,500 |
| Mar 10, 2026 | 2.08 | 2.08 | 1.93 | 1.96 | 1.92 | -1.01% | 71,751 |
| Mar 9, 2026 | 1.96 | 2.00 | 1.94 | 1.98 | 1.94 | - | 143,401 |
| Mar 6, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.94 | -1.98% | 70,700 |
| Mar 5, 2026 | 1.92 | 2.08 | 1.92 | 2.02 | 1.98 | 7.45% | 94,100 |
| Mar 4, 2026 | 1.99 | 1.99 | 1.85 | 1.88 | 1.84 | -5.53% | 163,500 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.95 | -0.50% | 140,503 |
| Feb 27, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 1.96 | 2.04% | 98,903 |
| Feb 26, 2026 | 2.02 | 2.08 | 1.91 | 1.96 | 1.92 | -9.26% | 682,123 |
| Feb 25, 2026 | 2.14 | 2.20 | 2.08 | 2.16 | 2.12 | 0.93% | 43,101 |
| Feb 24, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.10 | 1.90% | 18,600 |
| Feb 23, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.06 | -1.87% | 34,501 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.10 | -0.93% | 52,101 |
| Feb 19, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.12 | -1.82% | 306,900 |
| Feb 18, 2026 | 2.12 | 2.24 | 2.12 | 2.20 | 2.16 | 3.77% | 258,880 |
| Feb 17, 2026 | 2.00 | 2.18 | 2.00 | 2.12 | 2.08 | 4.95% | 165,100 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 1.98 | 4.12% | 60,402 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.90 | -0.51% | 180,607 |