Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	22.900	22.900	22.000	22.400	20.086	6,697,319
2023-05-02	25.250	25.500	23.000	23.000	20.624	9,235,307
2023-04-28	25.250	25.750	25.250	25.500	22.866	790,478
2023-04-27	25.000	25.250	24.900	25.250	22.642	684,953
2023-04-26	25.250	25.500	24.800	25.000	22.418	1,613,726
2023-04-25	25.500	25.500	25.000	25.000	22.418	1,225,243
2023-04-24	25.250	25.500	25.250	25.500	22.866	442,013
2023-04-21	25.250	25.500	25.000	25.250	22.642	1,401,974
2023-04-20	26.000	26.250	25.000	25.250	22.642	3,448,847
2023-04-19	26.500	26.750	26.000	26.000	23.314	1,286,060
2023-04-18	26.500	26.750	26.500	26.500	23.763	598,918
2023-04-17	26.750	27.000	26.500	26.500	23.763	806,779
2023-04-12	26.500	27.000	26.000	27.000	24.211	1,913,796
2023-04-11	26.500	26.750	26.250	26.500	23.763	641,854
2023-04-10	26.250	26.750	26.000	26.500	23.763	958,830
2023-04-07	26.500	26.750	26.250	26.250	23.538	918,105
2023-04-05	26.750	27.000	26.500	26.500	23.763	1,222,935
2023-04-04	26.500	27.250	26.500	27.000	24.211	2,666,627
2023-04-03	26.250	26.500	26.000	26.500	23.763	1,754,655
2023-03-31	26.250	26.500	25.750	26.250	23.538	3,339,265
2023-03-30	26.750	27.000	26.250	26.250	23.538	2,541,359
2023-03-29	27.250	27.500	26.750	27.000	24.211	2,864,726
2023-03-28	27.250	27.750	27.000	27.500	24.659	2,164,214
2023-03-27	26.750	27.750	26.250	27.250	24.435	3,412,851
2023-03-24	26.500	27.000	26.250	26.750	23.987	4,494,553
2023-03-23	26.250	26.750	26.000	26.500	23.763	4,578,395
2023-03-22	27.000	27.250	26.250	26.250	23.538	3,616,968
2023-03-21	26.500	27.000	26.500	27.000	24.211	1,033,117
2023-03-20	26.750	27.000	26.000	26.500	23.763	3,417,992
2023-03-17	26.750	27.500	26.750	26.750	23.987	3,047,749
2023-03-16	27.250	27.250	26.250	26.750	23.987	5,247,706
2023-03-15	28.000	28.250	27.500	27.500	24.659	6,943,835
2023-03-14	29.750	30.000	27.500	27.750	24.883	9,244,098
2023-03-13	30.750	31.250	30.500	30.750	26.677	3,200,945
2023-03-10	31.250	31.500	30.750	30.750	26.677	2,575,673
2023-03-09	31.250	31.500	31.000	31.250	27.111	891,409
2023-03-08	31.000	31.250	30.750	31.250	27.111	828,555
2023-03-07	30.750	31.250	30.750	31.000	26.894	1,708,494
2023-03-03	31.250	31.250	30.500	30.500	26.460	3,441,140
2023-03-02	32.000	32.250	31.000	31.000	26.894	6,648,002
2023-03-01	33.000	33.000	32.250	32.250	27.978	4,927,885
2023-02-28	32.750	33.500	32.000	33.500	29.063	16,508,320
2023-02-27	32.250	32.500	32.000	32.500	28.195	3,220,340
2023-02-24	32.500	32.750	32.000	32.250	27.978	2,692,856
2023-02-23	32.000	32.750	32.000	32.500	28.195	2,301,440
2023-02-22	32.250	32.250	31.750	32.000	27.761	1,801,194
2023-02-21	31.750	32.500	31.750	32.250	27.978	1,339,476
2023-02-20	31.750	32.000	31.500	31.750	27.544	1,320,960
2023-02-17	32.000	32.250	31.250	31.750	27.544	3,990,639
2023-02-16	32.250	32.500	32.000	32.000	27.761	3,265,581
2023-02-15	32.750	32.750	32.250	32.250	27.978	2,702,317
2023-02-14	33.000	33.250	32.500	32.750	28.412	2,773,998
2023-02-13	33.000	33.500	33.000	33.250	28.846	1,482,311
2023-02-10	32.750	33.500	32.750	33.250	28.846	4,258,394
2023-02-09	32.750	32.750	32.000	32.500	28.195	2,829,463
2023-02-08	32.750	33.000	32.500	32.500	28.195	2,000,162
2023-02-07	33.000	33.250	32.750	33.000	28.629	2,003,228
2023-02-06	33.000	33.250	33.000	33.000	28.629	722,990
2023-02-03	33.750	33.750	33.000	33.000	28.629	2,530,314
2023-02-02	34.000	34.250	33.250	33.500	29.063	4,110,330

← NewerPage 15 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.