Skip to main content
logo
Bioscience Animal Health PCL (BKK:BIS)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.060 (2.94%)
May 29, 2026, 4:25 PM ICT

BKK:BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262.002.042.002.022.02-0.98%22,200
May 6, 20262.082.082.022.042.04-0.97%17,020
May 5, 20262.042.102.002.062.06-0.96%68,400
Apr 30, 20262.102.122.062.082.08-0.95%10,621
Apr 29, 20261.962.181.962.102.101.94%42,033
Apr 28, 20262.062.141.972.102.062.94%116,922
Apr 27, 20261.992.041.992.042.00-21,136
Apr 24, 20262.062.061.962.042.00-0.97%11,800
Apr 23, 20262.042.062.002.062.020.98%354,200
Apr 22, 20262.042.062.042.042.000.99%3,901
Apr 21, 20262.042.041.972.021.982.02%8,903
Apr 20, 20262.022.021.981.981.94-23,610
Apr 17, 20262.002.001.981.981.94-2.94%2,501
Apr 16, 20261.992.041.992.042.002.51%66,400
Apr 10, 20262.002.001.981.991.951.02%7,101
Apr 9, 20261.981.981.921.971.93-0.51%72,900
Apr 8, 20261.981.981.971.981.94-1.00%16,400
Apr 7, 20262.002.001.952.001.96-2,500
Apr 3, 20262.002.002.002.001.96-0.99%6,000
Apr 2, 20262.022.041.982.021.98-0.98%27,701
Apr 1, 20262.022.042.022.042.000.99%13,400
Mar 31, 20262.002.022.002.021.981.00%9,800
Mar 30, 20261.992.001.992.001.961.01%2,563
Mar 27, 20262.042.061.981.981.94-3.88%59,600
Mar 26, 20262.062.061.962.062.02-30,500
Mar 25, 20262.002.061.962.062.02-26,550
Mar 24, 20262.042.061.992.062.020.98%1,623
Mar 23, 20262.042.041.992.042.00-4,602
Mar 20, 20262.002.042.002.042.003.03%54,401
Mar 19, 20261.982.001.971.981.94-1.00%15,800
Mar 18, 20262.042.042.002.001.96-1.96%15,700
Mar 17, 20262.042.041.982.042.00-33,924
Mar 16, 20262.042.042.042.042.002.00%1,026
Mar 13, 20261.962.021.962.001.96-1.96%22,000