Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.200	22.300	21.900	22.100	19.817	1,395,609
2023-07-31	21.800	22.300	21.800	22.300	19.996	1,787,830
2023-07-27	21.700	21.900	21.300	21.900	19.638	2,745,893
2023-07-26	22.200	22.200	21.500	21.600	19.369	5,496,740
2023-07-25	22.100	22.300	22.000	22.200	19.907	2,637,868
2023-07-24	22.200	22.400	22.000	22.000	19.727	2,512,041
2023-07-21	22.300	22.400	22.000	22.100	19.817	5,652,674
2023-07-20	22.900	23.000	22.100	22.200	19.907	7,978,800
2023-07-19	23.800	23.900	22.600	22.800	20.445	10,637,840
2023-07-18	25.250	25.250	23.700	23.800	21.342	7,973,974
2023-07-17	26.000	26.250	25.000	25.000	22.418	2,742,806
2023-07-14	25.500	26.000	25.500	26.000	23.314	2,271,362
2023-07-13	25.250	26.250	25.250	26.000	23.314	1,192,875
2023-07-12	25.750	26.000	25.250	25.250	22.642	1,777,722
2023-07-11	27.000	27.000	25.500	25.750	23.090	2,325,781
2023-07-10	27.500	27.500	26.750	27.000	24.211	923,216
2023-07-07	27.750	27.750	27.250	27.750	24.883	501,727
2023-07-06	28.250	28.250	27.500	28.000	25.108	550,750
2023-07-05	28.500	28.500	27.750	28.000	25.108	1,182,157
2023-07-04	28.500	28.750	28.250	28.750	25.780	1,126,237
2023-07-03	29.000	29.000	28.000	28.500	25.556	1,847,761
2023-06-30	28.000	29.000	27.750	29.000	26.004	2,943,245
2023-06-29	27.250	28.000	26.750	27.750	24.883	7,387,939
2023-06-28	26.750	27.250	26.500	27.250	24.435	948,178
2023-06-27	26.750	27.500	26.750	26.750	23.987	878,964
2023-06-26	28.000	28.000	26.500	26.750	23.987	3,887,758
2023-06-23	28.000	28.250	27.250	27.500	24.659	1,496,519
2023-06-22	28.500	28.750	28.000	28.000	25.108	870,723
2023-06-21	28.500	28.750	28.250	28.250	25.332	758,169
2023-06-20	29.000	29.000	28.250	28.500	25.556	864,315
2023-06-19	28.250	29.000	28.250	29.000	26.004	1,902,986
2023-06-16	28.750	29.500	27.750	28.500	25.556	28,629,930
2023-06-15	29.250	29.500	28.500	28.750	25.780	2,916,661
2023-06-14	29.000	29.500	29.000	29.250	26.229	1,637,045
2023-06-13	28.750	29.750	28.500	29.500	26.453	4,287,781
2023-06-12	28.500	29.000	28.500	28.750	25.780	1,099,630
2023-06-09	29.250	29.250	28.500	28.500	25.556	1,303,673
2023-06-08	29.000	29.250	28.500	29.000	26.004	3,573,455
2023-06-07	28.500	29.250	28.000	29.000	26.004	7,011,402
2023-06-06	27.750	28.750	27.500	28.750	25.780	5,893,527
2023-06-02	28.500	28.500	27.500	28.000	25.108	4,000,408
2023-06-01	27.500	28.750	27.000	28.500	25.556	7,230,186
2023-05-31	26.500	27.500	26.250	27.500	24.659	4,952,489
2023-05-30	26.250	26.500	25.750	26.500	23.763	2,499,768
2023-05-29	25.500	26.750	25.500	26.250	23.538	2,779,383
2023-05-26	26.000	26.250	25.500	25.500	22.866	1,698,143
2023-05-25	26.500	26.500	25.500	26.000	23.314	2,149,905
2023-05-24	26.500	26.750	26.000	26.500	23.763	2,189,733
2023-05-23	25.500	26.500	25.250	26.500	23.763	4,805,268
2023-05-22	24.100	25.500	23.800	25.500	22.866	5,238,383
2023-05-19	24.300	24.300	23.900	24.000	21.521	703,698
2023-05-18	24.000	24.400	23.900	24.100	21.611	2,154,889
2023-05-17	24.400	24.400	23.800	23.800	21.342	1,257,552
2023-05-16	23.700	24.600	23.400	24.400	21.880	2,029,846
2023-05-15	24.200	24.300	23.600	23.800	21.342	1,593,914
2023-05-12	24.700	24.800	24.100	24.200	21.700	3,829,354
2023-05-11	23.500	25.250	23.500	25.000	22.418	7,222,223
2023-05-10	23.600	23.600	23.100	23.500	21.072	1,757,395
2023-05-09	23.100	23.600	22.800	23.600	21.162	2,652,862
2023-05-08	22.600	23.100	22.400	22.900	20.534	2,852,800

← NewerPage 14 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.