Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Bioscience Animal Health Public Company Limited (BIS) Historical Prices

TH:BIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.242.242.162.162.16-3.57%130,2010.21
Nov 10, 20262.262.262.162.242.24-1.75%44,8030.07
Nov 09, 20262.182.262.182.242.24-1.75%32,4510.05
Nov 06, 20262.182.282.162.282.28+1.79%43,1000.07
Nov 05, 20262.322.322.202.242.24+0.90%26,7420.04
Nov 04, 20262.182.222.162.222.22+1.83%19,3000.03
Nov 03, 20262.182.222.182.182.180.00%56,2020.09
Nov 02, 20262.202.222.162.182.18-1.80%34,4010.05
Oct 30, 20262.222.222.182.222.220.00%44,4000.07
Oct 29, 20262.202.242.202.222.22+0.91%18,8880.03
Oct 28, 20262.282.282.202.202.20-3.51%282,3010.44
Oct 27, 20262.342.342.282.282.28-1.72%80,4110.12
Oct 26, 20262.282.322.282.322.32-0.85%10,5010.02
Oct 23, 20262.342.342.282.342.340.00%00.00
Oct 22, 20262.302.342.282.342.34+0.86%62,4010.10
Oct 21, 20262.282.322.262.322.32+1.75%31,2000.05
Oct 20, 20262.302.302.282.282.280.00%82,7200.13
Oct 19, 20262.362.382.262.282.28-5.79%416,2000.64
Oct 16, 20262.422.622.382.422.420.00%00.00
Oct 15, 20262.602.622.382.422.42-6.92%188,0030.29
Oct 14, 20262.562.602.542.602.60+1.56%101,7570.16
Oct 13, 20262.562.582.482.562.560.00%00.00
Oct 12, 20262.542.582.482.562.56+0.79%19,2010.03
Oct 09, 20262.562.562.462.542.54+1.60%49,8000.07
Oct 08, 20262.522.622.502.502.50-0.79%349,7010.51
Oct 07, 20262.462.562.462.522.520.00%175,3000.26
Oct 06, 20262.522.582.462.522.52-1.56%268,5020.39
Oct 05, 20262.602.642.502.562.560.00%377,6000.55
Oct 02, 20262.462.642.462.562.56+4.07%1,953,9102.97
Oct 01, 20262.462.522.422.462.46-0.81%110,1000.17
Sep 30, 20262.502.522.422.482.48-0.80%199,8690.30
Sep 29, 20262.502.582.442.502.500.00%355,1130.54
Sep 28, 20262.562.582.442.502.50-3.10%369,7700.56
Sep 25, 20262.562.602.502.582.58+0.78%221,0200.34
Sep 24, 20262.662.682.542.562.56-3.76%511,1010.78
Sep 23, 20262.642.722.602.662.66+0.80%577,3000.90
Sep 22, 20262.722.722.642.642.64-2.26%508,2230.79
Sep 21, 20262.722.762.622.702.70-1.46%465,9010.74
Sep 18, 20262.782.822.662.742.74-1.44%389,3000.62
Sep 17, 20262.742.922.662.782.78+1.46%1,000,8001.62
Sep 16, 20262.962.982.622.742.74-8.05%1,665,2752.81
Sep 15, 20263.223.242.802.982.98-9.15%3,500,9136.51
Sep 14, 20263.143.403.063.283.28+13.10%8,146,80319.88
Sep 11, 20262.462.902.402.902.90+30.63%6,975,76623.17
Sep 10, 20262.242.242.202.222.22-0.89%129,6000.43
Sep 09, 20262.222.242.202.242.24+1.82%107,4720.36
Sep 08, 20262.222.242.202.202.20-1.79%67,5270.23
Sep 07, 20262.202.242.202.242.24+1.82%301,7041.01
Sep 04, 20262.162.202.162.202.20+1.85%86,8030.29
Sep 03, 20262.182.182.162.162.160.00%102,6520.34