Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.250	34.000	33.250	34.000	29.496	5,596,497
2023-01-31	33.000	33.500	32.750	33.250	28.846	3,949,819
2023-01-30	33.250	33.250	32.750	32.750	28.412	4,342,954
2023-01-27	33.250	33.500	33.250	33.500	29.063	2,418,578
2023-01-26	33.000	33.500	33.000	33.250	28.846	2,686,468
2023-01-25	32.500	33.000	32.500	33.000	28.629	2,374,159
2023-01-24	33.250	33.250	32.500	32.500	28.195	4,183,146
2023-01-23	33.250	33.250	32.750	33.000	28.629	2,473,121
2023-01-20	33.250	33.500	33.000	33.000	28.629	2,509,305
2023-01-19	33.500	33.750	33.250	33.500	29.063	2,230,464
2023-01-18	33.750	33.750	33.250	33.750	29.279	3,158,357
2023-01-17	32.500	34.000	32.250	33.750	29.279	14,483,540
2023-01-16	32.250	32.750	32.250	32.250	27.978	1,777,398
2023-01-13	32.000	32.500	32.000	32.000	27.761	3,659,192
2023-01-12	32.250	32.500	32.000	32.000	27.761	2,049,912
2023-01-11	32.750	33.000	32.000	32.000	27.761	6,285,274
2023-01-10	31.750	32.250	31.750	32.250	27.978	4,241,379
2023-01-09	32.500	32.500	31.500	31.750	27.544	6,964,272
2023-01-06	32.750	33.000	32.250	32.250	27.978	5,718,017
2023-01-05	33.250	33.250	32.500	32.750	28.412	5,102,656
2023-01-04	33.500	33.750	33.250	33.250	28.846	1,883,063
2023-01-03	33.750	34.000	33.500	33.500	29.063	801,483
2022-12-30	33.500	34.000	33.250	34.000	29.496	1,869,727
2022-12-29	33.250	33.500	33.000	33.500	29.063	1,431,530
2022-12-28	33.250	33.500	33.000	33.250	28.846	2,439,347
2022-12-27	33.250	33.500	33.000	33.250	28.846	4,437,469
2022-12-26	33.250	33.500	33.000	33.250	28.846	1,639,164
2022-12-23	33.000	33.250	33.000	33.250	28.846	1,201,275
2022-12-22	33.500	33.500	33.250	33.250	28.846	2,363,897
2022-12-21	34.000	34.250	33.250	33.250	28.846	5,723,919
2022-12-20	34.250	34.250	34.000	34.000	29.496	2,168,713
2022-12-19	34.250	34.500	34.000	34.250	29.713	2,123,742
2022-12-16	34.500	34.750	34.250	34.250	29.713	1,374,043
2022-12-15	34.750	35.000	34.500	34.750	30.147	2,665,064
2022-12-14	35.000	35.500	35.000	35.000	30.364	7,030,357
2022-12-13	34.250	35.000	34.250	35.000	30.364	3,298,552
2022-12-09	34.500	34.500	34.000	34.500	29.930	2,244,796
2022-12-08	34.750	34.750	34.250	34.500	29.930	3,564,901
2022-12-07	34.750	35.000	34.500	34.750	30.147	2,328,177
2022-12-06	34.500	35.000	34.500	34.750	30.147	1,908,057
2022-12-02	34.750	34.750	34.250	34.750	30.147	3,705,780
2022-12-01	35.000	35.250	34.750	34.750	30.147	3,991,966
2022-11-30	34.750	35.000	34.500	34.750	30.147	4,981,236
2022-11-29	34.750	35.000	34.250	34.750	30.147	5,329,528
2022-11-28	34.000	34.500	33.750	34.500	29.930	3,344,794
2022-11-25	34.750	35.000	34.000	34.250	29.713	9,900,694
2022-11-24	33.500	34.500	32.500	34.250	29.713	15,881,780
2022-11-23	34.000	34.500	33.250	33.500	29.063	10,620,740
2022-11-22	34.750	34.750	34.000	34.250	29.713	9,516,838
2022-11-21	35.250	35.250	34.750	34.750	30.147	5,395,067
2022-11-18	35.750	35.750	35.000	35.000	30.364	6,793,565
2022-11-17	35.750	36.000	35.500	35.750	31.015	2,601,777
2022-11-16	35.750	36.000	35.500	35.750	31.015	3,158,576
2022-11-15	35.750	36.250	35.500	36.000	31.231	5,553,925
2022-11-14	36.750	36.750	35.500	35.750	31.015	13,111,980
2022-11-11	37.250	37.250	36.750	36.750	31.882	4,745,934
2022-11-10	37.750	37.750	36.750	37.000	32.099	12,574,930
2022-11-09	37.000	38.000	36.750	37.750	32.750	20,264,109
2022-11-08	36.750	37.250	36.750	36.750	31.882	11,362,270
2022-11-07	37.750	38.000	36.500	36.500	31.665	33,644,820

← NewerPage 16 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.