SET · BIS · stock
Bioscience Animal Health Public Company Limited (BIS) stock price history
Every SET trading session of Bioscience Animal Health Public Company Limited from May 5, 2022 to Sep 28, 2026: 1,075 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIS adjusted close, 2022 to 2026
- THB 10.17
- All time high, 2022
- THB 3.40
- 52 week high, THB 1.51 low
- 1,075
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BIS key facts
- Bioscience Animal Health Public Company Limited (BIS) closed at THB 2.50 on Sep 28, 2026 on SET.
- BIS's all time high close is THB 10.17, set on Sep 14, 2022; its all time low close is THB 1.65 on Dec 11, 2025.
- BIS's 52 week range is THB 1.51 to THB 3.40.
- BIS returned +8.1% over the year to Sep 28, 2026.
- Since May 5, 2022 BIS returned -64%, -20.8% a year compounded.
- BIS's deepest drawdown was -83.8% from Sep 14, 2022 to Dec 11, 2025.
- DataCedar holds 1,075 daily sessions of BIS history from May 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIS price chart, 2022 to 2026
BIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.7% |
| 3 months | +36.5% |
| 6 months | +42.0% |
| Year to date | +43.4% |
| 1 year | +8.1% |
| 3 years | -44.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 5, 2022 | -64.2% |
| Compound annual growth, 4.4 years | -20.8% |
BIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.17 on Sep 14, 2022
- All time low close
- THB 1.65 on Dec 11, 2025
- 52 week high
- THB 3.40 on Sep 14, 2026
- 52 week low
- THB 1.51 on Dec 12, 2025
- Deepest drawdown
- -83.8% from Sep 14, 2022 to Dec 11, 2025, not yet recovered
- Best single session
- +30.6% on Sep 11, 2026
- Worst single session
- -12.8% on May 12, 2022
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, -29%
- Worst calendar year
- 2024, -38%
BIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 5, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.73 | THB 3.40 | THB 1.65 | THB 2.50 | +43.4% | 51.5M | 186 |
| 2025 | THB 2.53 | THB 2.69 | THB 1.51 | THB 1.74 | -28.8% | 21.7M | 242 |
| 2024 | THB 3.93 | THB 3.93 | THB 2.10 | THB 2.45 | -37.8% | 54.5M | 243 |
| 2023 | THB 6.27 | THB 7.18 | THB 3.42 | THB 3.93 | -37.3% | 32.1M | 243 |
| 2022 | THB 8.62 | THB 10.88 | THB 5.68 | THB 6.27 | n/a | 1.1B | 161 |
BIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.50 | +14.7% |
| August 2026 | THB 2.18 | +12.4% |
| July 2026 | THB 1.94 | +7.0% |
| June 2026 | THB 1.81 | -4.8% |
| May 2026 | THB 1.90 | +1.0% |
| April 2026 | THB 1.89 | +5.0% |
| March 2026 | THB 1.80 | +1.0% |
| February 2026 | THB 1.78 | +7.0% |
| January 2026 | THB 1.66 | -4.6% |
| December 2025 | THB 1.74 | -0.5% |
| November 2025 | THB 1.75 | -14.3% |
| October 2025 | THB 2.05 | -10.2% |
About the BIS data
Daily bars. 1,075 sessions from May 5, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BIG-R Big Camera Corporation Public Company Limited
- BILIBILI01 Bilibili Inc.
- BIOTEC Bio Green Energy Tech Public Company Limited
- BIOTEC-R Bio Green Energy Tech Public Company Limited
- BIZ Business Alignment Public Company Limited
- BIZ-R Business Alignment Public Company Limited
- BJC Berli Jucker Public Company Limited
- BJC-R Berli Jucker Public Company Limited
Common questions
BIS share price history
