• SET
  • SET50
  • SET50FF
  • SET100
  • SET100FF
  • sSET
  • SETCLMV
  • SETHD
  • SETESG
  • SETWB
  • mai
Closed
Last
1,173.76
+14.12
(+1.22%)
Last
1,173.76
+14.12
(+1.22%)
15 Mar 2025 03:04:54
Value (M.Baht)
38,624.22
Volume ('000 Shares)
8,310,966
Last Update 15 Mar 2025 03:04:54
Volume ('000 Shares)
8,310,966
Value (M.Baht)
38,624.22
cover-quote-center
cover-quote-left
cover-quote-right
Bioscience Animal Health Public Company Limited
Bioscience Animal Health Public Company Limited

BIS

Stock
2.70

+0.12 (+4.65%)

Status : Closed
Last Update : 15 Mar 2025 03:04:54
High 2.72
Low 2.60
Volume (Shares) 155,200
Value ('000 Baht) 410.74
Status : Closed
Last Update : 15 Mar 2025 03:04:54
High 2.72
Low 2.60
Volume (Shares) 155,200
Value ('000 Baht) 410.74

Historical Trading

Back to 6 months
Date (Click to sort Ascending) Open (Click to sort Ascending) High (Click to sort Ascending) Low (Click to sort Ascending) Close (Click to sort Ascending) Change (Click to sort Ascending) % Change (Click to sort Ascending) Volume (Shares) (Click to sort Ascending) Value ('000 Baht) (Click to sort Ascending)
14 Mar 2025 2.68 2.72 2.60 2.70 +0.12 +4.65 155,200 410.74
13 Mar 2025 2.60 2.72 2.58 2.58 0.00 0.00 17,500 45.60
12 Mar 2025 2.70 2.72 2.58 2.58 -0.02 -0.77 31,006 83.19
11 Mar 2025 2.54 2.62 2.52 2.60 +0.06 +2.36 19,005 49.31
10 Mar 2025 2.68 2.68 2.50 2.54 -0.06 -2.31 265,823 678.27
07 Mar 2025 2.62 2.72 2.60 2.60 0.00 0.00 17,405 45.92
06 Mar 2025 2.68 2.68 2.60 2.60 -0.04 -1.52 59,000 154.83
05 Mar 2025 2.72 2.72 2.44 2.64 -0.06 -2.22 52,283 138.80
04 Mar 2025 2.70 2.72 2.66 2.70 0.00 0.00 13,200 35.29
03 Mar 2025 2.58 2.78 2.58 2.70 +0.02 +0.75 41,000 109.32
28 Feb 2025 2.72 2.78 2.68 2.68 -0.12 -4.29 33,900 91.55
27 Feb 2025 2.80 2.80 2.70 2.80 +0.02 +0.72 7,600 21.25
26 Feb 2025 2.64 2.78 2.64 2.78 +0.08 +2.96 19,200 52.76
25 Feb 2025 2.70 2.80 2.68 2.70 0.00 0.00 21,600 58.68
24 Feb 2025 2.68 2.80 2.64 2.70 -0.08 -2.88 5,700 15.28
21 Feb 2025 2.78 2.80 2.68 2.78 0.00 0.00 14,800 40.55
20 Feb 2025 2.64 2.82 2.64 2.78 +0.10 +3.73 18,800 50.61
19 Feb 2025 2.66 2.68 2.62 2.68 +0.02 +0.75 11,305 30.16
18 Feb 2025 2.72 2.72 2.66 2.66 -0.02 -0.75 8,805 23.68
17 Feb 2025 2.70 2.70 2.58 2.68 -0.04 -1.47 64,900 168.71
  • Volume and Value from All Trading Method
  • Price only Auto Matching
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
  • Volume and Value from All Trading Method
  • Price only Auto Matching

My Quote

The Stock Exchange Group uses cookies to offer you the best user experiences on the websites and applications of the Stock Exchange Group and to help enhance the effectiveness on the use. You may study additional details at Cookies Policy.