Betagro PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.400 | 23.800 | 23.300 | 23.700 | 21.502 | 1,275,337 |
| 2024-07-25 | 23.700 | 23.800 | 23.300 | 23.400 | 21.230 | 1,485,731 |
| 2024-07-24 | 23.400 | 24.000 | 23.400 | 23.900 | 21.683 | 1,842,335 |
| 2024-07-23 | 23.900 | 23.900 | 23.100 | 23.500 | 21.320 | 2,804,709 |
| 2024-07-19 | 24.200 | 24.200 | 23.800 | 23.900 | 21.683 | 1,214,544 |
| 2024-07-18 | 23.800 | 24.600 | 23.600 | 24.400 | 22.137 | 7,091,138 |
| 2024-07-16 | 23.500 | 24.300 | 23.500 | 24.200 | 21.955 | 4,773,495 |
| 2024-07-15 | 22.500 | 23.200 | 22.300 | 23.000 | 20.867 | 2,420,797 |
| 2024-07-12 | 22.600 | 22.600 | 22.400 | 22.500 | 20.413 | 576,225 |
| 2024-07-11 | 22.500 | 22.600 | 22.300 | 22.600 | 20.504 | 640,643 |
| 2024-07-10 | 22.700 | 22.900 | 22.400 | 22.600 | 20.504 | 704,582 |
| 2024-07-09 | 22.700 | 22.800 | 22.400 | 22.700 | 20.595 | 406,031 |
| 2024-07-08 | 22.800 | 22.800 | 22.600 | 22.700 | 20.595 | 532,614 |
| 2024-07-05 | 22.300 | 22.700 | 22.200 | 22.500 | 20.413 | 1,627,202 |
| 2024-07-04 | 22.200 | 22.400 | 22.100 | 22.200 | 20.141 | 713,236 |
| 2024-07-03 | 21.800 | 22.200 | 21.800 | 22.100 | 20.050 | 644,781 |
| 2024-07-02 | 21.800 | 22.000 | 21.500 | 21.800 | 19.778 | 1,511,710 |
| 2024-07-01 | 22.600 | 22.600 | 21.700 | 21.900 | 19.869 | 1,919,041 |
| 2024-06-28 | 22.100 | 22.500 | 21.900 | 22.400 | 20.322 | 2,702,448 |
| 2024-06-27 | 22.200 | 22.300 | 22.000 | 22.100 | 20.050 | 1,305,419 |
| 2024-06-26 | 22.000 | 22.400 | 21.900 | 22.200 | 20.141 | 1,749,157 |
| 2024-06-25 | 21.800 | 22.200 | 21.700 | 21.800 | 19.778 | 1,037,574 |
| 2024-06-24 | 22.100 | 22.100 | 21.500 | 21.800 | 19.778 | 2,475,607 |
| 2024-06-21 | 21.100 | 22.000 | 20.500 | 22.000 | 19.960 | 3,807,595 |
| 2024-06-20 | 21.300 | 21.300 | 20.900 | 21.000 | 19.052 | 628,530 |
| 2024-06-19 | 21.600 | 21.600 | 20.800 | 21.300 | 19.324 | 2,641,923 |
| 2024-06-18 | 21.600 | 21.900 | 21.500 | 21.500 | 19.506 | 1,432,044 |
| 2024-06-17 | 22.200 | 22.200 | 21.400 | 21.600 | 19.597 | 1,490,907 |
| 2024-06-14 | 22.400 | 22.500 | 21.800 | 22.200 | 20.141 | 2,440,136 |
| 2024-06-13 | 22.900 | 22.900 | 22.400 | 22.400 | 20.322 | 2,628,432 |
| 2024-06-12 | 22.700 | 22.800 | 22.400 | 22.800 | 20.685 | 2,445,746 |
| 2024-06-11 | 23.500 | 23.500 | 22.700 | 22.700 | 20.595 | 2,331,625 |
| 2024-06-10 | 23.500 | 23.700 | 23.200 | 23.400 | 21.230 | 970,025 |
| 2024-06-07 | 23.600 | 23.700 | 23.400 | 23.500 | 21.320 | 431,603 |
| 2024-06-06 | 23.800 | 23.800 | 23.400 | 23.500 | 21.320 | 1,791,174 |
| 2024-06-05 | 24.200 | 24.400 | 23.600 | 23.800 | 21.593 | 2,457,289 |
| 2024-06-04 | 24.600 | 24.700 | 24.200 | 24.200 | 21.955 | 2,050,467 |
| 2024-05-31 | 24.900 | 25.000 | 24.600 | 24.900 | 22.591 | 2,793,674 |
| 2024-05-30 | 24.900 | 25.500 | 24.700 | 24.700 | 22.409 | 2,610,083 |
| 2024-05-29 | 24.700 | 24.900 | 24.400 | 24.600 | 22.318 | 1,842,221 |
| 2024-05-28 | 24.600 | 25.000 | 24.500 | 24.700 | 22.409 | 2,353,221 |
| 2024-05-27 | 25.500 | 25.500 | 24.500 | 24.600 | 22.318 | 1,882,800 |
| 2024-05-24 | 25.250 | 25.500 | 25.000 | 25.250 | 22.908 | 2,472,719 |
| 2024-05-23 | 24.500 | 25.500 | 24.400 | 25.250 | 22.908 | 8,896,322 |
| 2024-05-21 | 23.700 | 24.300 | 23.600 | 24.300 | 22.046 | 2,853,241 |
| 2024-05-20 | 24.000 | 24.000 | 23.500 | 23.800 | 21.593 | 1,600,344 |
| 2024-05-17 | 23.400 | 24.100 | 23.400 | 23.800 | 21.593 | 2,371,746 |
| 2024-05-16 | 23.000 | 23.500 | 23.000 | 23.400 | 21.230 | 1,040,812 |
| 2024-05-15 | 23.500 | 23.500 | 22.800 | 23.000 | 20.867 | 2,655,164 |
| 2024-05-14 | 23.600 | 23.800 | 23.400 | 23.500 | 21.320 | 1,912,083 |
| 2024-05-13 | 23.300 | 23.900 | 23.300 | 23.600 | 21.411 | 841,443 |
| 2024-05-10 | 23.200 | 23.500 | 23.100 | 23.500 | 21.320 | 1,041,155 |
| 2024-05-09 | 23.700 | 23.700 | 23.000 | 23.100 | 20.958 | 740,114 |
| 2024-05-08 | 23.600 | 23.800 | 23.400 | 23.700 | 21.502 | 639,302 |
| 2024-05-07 | 23.700 | 23.800 | 23.400 | 23.400 | 21.230 | 494,518 |
| 2024-05-03 | 24.000 | 24.100 | 23.500 | 23.500 | 21.320 | 1,710,402 |
| 2024-05-02 | 23.900 | 24.400 | 23.800 | 24.000 | 21.774 | 2,905,058 |
| 2024-04-30 | 23.300 | 24.000 | 23.200 | 23.900 | 21.683 | 2,857,396 |
| 2024-04-29 | 23.300 | 23.400 | 23.000 | 23.100 | 20.958 | 1,430,027 |
| 2024-04-26 | 23.000 | 23.500 | 22.900 | 23.400 | 21.230 | 3,981,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 1.5000 THB |
| 2025-03-11 | 0.5000 THB |
| 2024-03-13 | 0.2500 THB |
| 2023-03-14 | 1.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.