Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.600	22.600	21.500	21.600	19.369	4,912,781
2024-01-24	22.200	22.800	22.200	22.700	20.355	1,231,230
2024-01-23	23.400	23.400	22.300	22.500	20.176	1,742,900
2024-01-22	23.500	23.700	23.300	23.300	20.893	669,382
2024-01-19	23.700	24.000	23.400	23.500	21.072	1,254,318
2024-01-18	23.600	24.400	23.600	23.800	21.342	1,752,900
2024-01-17	23.800	23.900	23.500	23.500	21.072	775,883
2024-01-16	24.000	24.000	23.800	23.800	21.342	572,232
2024-01-15	24.100	24.300	23.800	24.000	21.521	870,982
2024-01-12	24.400	24.500	24.000	24.000	21.521	1,487,630
2024-01-11	24.500	24.700	24.200	24.400	21.880	2,847,973
2024-01-10	23.600	24.600	23.500	24.500	21.969	4,158,505
2024-01-09	23.700	23.900	23.300	23.600	21.162	1,026,935
2024-01-08	23.800	24.000	23.600	23.700	21.252	876,193
2024-01-05	24.000	24.100	23.700	23.700	21.252	1,506,950
2024-01-04	23.900	24.100	23.600	23.900	21.431	1,432,815
2024-01-03	24.400	24.500	23.900	23.900	21.431	1,306,257
2024-01-02	24.100	24.500	24.000	24.400	21.880	2,004,790
2023-12-28	24.200	24.200	23.700	24.000	21.521	1,315,345
2023-12-27	23.800	24.400	23.700	24.100	21.611	3,767,919
2023-12-26	23.400	23.800	23.200	23.700	21.252	1,456,755
2023-12-25	23.300	23.500	23.100	23.300	20.893	1,001,013
2023-12-22	23.400	23.500	22.800	23.300	20.893	1,561,474
2023-12-21	22.700	23.800	22.700	23.400	20.983	2,265,972
2023-12-20	22.700	23.100	22.600	22.700	20.355	780,518
2023-12-19	23.000	23.000	22.600	22.600	20.265	598,853
2023-12-18	22.800	23.200	22.800	22.900	20.534	718,272
2023-12-15	23.800	24.000	22.700	22.900	20.534	3,473,938
2023-12-14	23.600	24.100	23.500	23.600	21.162	1,867,631
2023-12-13	23.400	23.700	23.000	23.400	20.983	1,011,835
2023-12-12	24.000	24.000	23.200	23.500	21.072	1,732,360
2023-12-08	24.100	24.200	23.600	24.000	21.521	1,940,792
2023-12-07	24.300	24.400	23.800	24.100	21.611	2,302,230
2023-12-06	23.300	24.400	23.300	24.300	21.790	2,830,504
2023-12-04	23.700	23.800	23.200	23.400	20.983	1,256,584
2023-12-01	23.800	24.100	23.600	23.700	21.252	1,254,946
2023-11-30	23.800	23.900	23.400	23.800	21.342	4,319,233
2023-11-29	23.400	24.100	23.400	23.800	21.342	4,234,734
2023-11-28	23.300	23.600	23.000	23.500	21.072	4,509,978
2023-11-27	22.200	23.300	22.200	23.000	20.624	2,765,917
2023-11-24	22.500	22.700	22.100	22.100	19.817	754,368
2023-11-23	22.300	22.600	22.200	22.400	20.086	890,311
2023-11-22	22.500	22.600	22.100	22.300	19.996	1,314,841
2023-11-21	22.600	22.800	22.300	22.600	20.265	1,655,226
2023-11-20	22.500	22.600	22.300	22.600	20.265	1,481,111
2023-11-17	21.800	22.600	21.800	22.600	20.265	3,380,133
2023-11-16	21.800	22.200	21.700	21.800	19.548	1,674,793
2023-11-15	20.300	22.200	20.300	21.800	19.548	5,495,249
2023-11-14	20.400	20.400	20.100	20.200	18.113	981,162
2023-11-13	20.700	20.700	20.300	20.400	18.293	624,125
2023-11-10	20.800	20.900	20.300	20.800	18.651	1,206,637
2023-11-09	21.100	21.200	20.600	20.900	18.741	801,779
2023-11-08	21.200	21.300	20.900	21.000	18.831	809,700
2023-11-07	21.200	21.300	20.900	21.200	19.010	728,572
2023-11-06	21.700	21.700	20.900	21.200	19.010	1,204,344
2023-11-03	20.900	21.700	20.900	21.500	19.279	2,090,484
2023-11-02	20.500	21.000	20.300	20.800	18.651	1,814,114
2023-11-01	20.500	20.500	20.100	20.300	18.203	474,352
2023-10-31	21.100	21.100	20.300	20.500	18.382	1,005,599
2023-10-30	20.500	21.000	20.500	20.900	18.741	619,487

← NewerPage 12 of 17 · 962 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.