Betagro PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	23.000	23.500	22.900	23.400	21.230	3,981,497
2024-04-25	22.300	23.000	22.300	22.900	20.776	2,270,325
2024-04-24	22.400	22.600	22.000	22.500	20.413	1,515,764
2024-04-23	21.800	22.400	21.800	22.400	20.322	1,944,258
2024-04-22	21.700	22.000	21.700	21.700	19.687	780,008
2024-04-19	21.700	21.800	21.400	21.700	19.687	1,755,851
2024-04-18	21.900	22.100	21.600	21.900	19.869	1,091,725
2024-04-17	22.500	22.500	21.900	21.900	19.869	1,842,374
2024-04-11	23.000	23.000	22.500	22.600	20.504	1,133,485
2024-04-10	22.600	23.200	22.600	22.900	20.776	2,102,985
2024-04-09	21.900	22.700	21.900	22.500	20.413	1,483,809
2024-04-05	21.800	22.100	21.800	22.000	19.960	297,382
2024-04-04	21.900	22.100	21.700	22.000	19.960	583,506
2024-04-03	22.400	22.500	21.800	21.800	19.778	1,254,550
2024-04-02	22.500	22.500	22.100	22.400	20.322	869,134
2024-04-01	21.900	22.500	21.900	22.500	20.413	1,128,241
2024-03-29	22.100	22.200	21.800	21.900	19.869	939,845
2024-03-28	22.400	22.500	22.100	22.100	20.050	779,123
2024-03-27	22.300	22.500	22.200	22.400	20.322	909,837
2024-03-26	21.900	22.400	21.900	22.300	20.232	1,455,515
2024-03-25	22.400	22.400	21.800	21.800	19.778	651,173
2024-03-22	22.500	22.700	22.300	22.300	20.232	1,213,915
2024-03-21	22.000	22.600	22.000	22.400	20.322	2,699,591
2024-03-20	22.000	22.100	21.900	21.900	19.869	1,689,851
2024-03-19	21.400	22.200	21.400	22.000	19.960	3,213,308
2024-03-18	21.700	21.700	21.300	21.400	19.415	1,646,822
2024-03-15	21.400	22.300	21.300	21.600	19.597	2,902,967
2024-03-14	21.500	21.500	21.300	21.400	19.415	678,676
2024-03-13	21.500	21.600	21.400	21.500	19.506	1,005,290
2024-03-12	21.600	21.700	21.300	21.500	19.279	1,099,543
2024-03-11	21.700	21.700	21.500	21.500	19.279	572,562
2024-03-08	21.800	22.000	21.500	21.700	19.458	1,006,757
2024-03-07	21.400	22.000	21.400	21.700	19.458	1,824,699
2024-03-06	21.000	21.800	21.000	21.300	19.100	1,172,715
2024-03-05	21.600	21.600	20.900	21.000	18.831	1,976,755
2024-03-04	22.000	22.100	21.600	21.600	19.369	1,189,999
2024-03-01	22.200	22.300	22.000	22.000	19.727	826,420
2024-02-29	22.300	22.600	22.100	22.200	19.907	2,389,744
2024-02-28	21.400	22.600	21.400	22.500	20.176	8,492,247
2024-02-27	21.300	21.400	21.100	21.100	18.920	323,955
2024-02-23	21.400	21.400	21.200	21.300	19.100	314,025
2024-02-22	21.300	21.400	21.100	21.300	19.100	442,637
2024-02-21	20.900	21.300	20.900	21.200	19.010	684,852
2024-02-20	21.200	21.200	20.700	21.000	18.831	1,220,620
2024-02-19	21.200	21.400	21.100	21.200	19.010	320,812
2024-02-16	21.300	21.500	21.000	21.100	18.920	916,675
2024-02-15	21.300	21.500	21.200	21.300	19.100	513,365
2024-02-14	21.300	21.500	21.300	21.400	19.189	1,008,043
2024-02-13	21.500	21.900	21.500	21.600	19.369	773,887
2024-02-12	21.600	21.700	21.500	21.500	19.279	399,002
2024-02-09	21.600	21.700	21.400	21.500	19.279	234,550
2024-02-08	21.600	21.600	21.400	21.600	19.369	402,561
2024-02-07	21.800	21.800	21.500	21.700	19.458	361,850
2024-02-06	21.300	21.800	21.300	21.700	19.458	761,481
2024-02-05	21.600	21.600	21.200	21.300	19.100	1,425,310
2024-02-02	21.700	22.100	21.400	21.600	19.369	1,866,579
2024-02-01	21.600	21.900	21.500	21.600	19.369	812,133
2024-01-31	22.100	22.100	21.600	22.000	19.727	766,383
2024-01-30	22.200	22.400	21.900	22.000	19.727	967,786
2024-01-29	21.700	22.200	21.700	22.100	19.817	1,262,231

← NewerPage 11 of 17 · 963 trading daysOlder →

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.