Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21.100	21.300	21.000	21.200	21.200	3,294,595
2026-07-17	21.200	21.200	21.000	21.200	21.200	2,443,761
2026-07-16	21.100	21.400	21.000	21.200	21.200	3,407,341
2026-07-15	21.500	21.500	21.000	21.000	21.000	4,114,314
2026-07-14	21.600	21.700	21.300	21.300	21.300	5,142,243
2026-07-13	21.400	21.700	21.200	21.700	21.700	4,838,603
2026-07-10	21.200	21.400	21.100	21.300	21.300	4,415,583
2026-07-09	20.900	21.400	20.900	21.300	21.300	5,214,774
2026-07-08	21.500	21.600	20.900	20.900	20.900	9,703,038
2026-07-07	22.000	22.000	21.200	21.500	21.500	8,579,095
2026-07-06	21.700	22.100	21.600	21.900	21.900	11,856,249
2026-07-03	21.300	21.600	21.100	21.400	21.400	9,123,909
2026-07-02	20.600	21.200	20.400	21.200	21.200	9,125,507
2026-07-01	20.800	20.800	20.400	20.500	20.500	5,355,080
2026-06-30	20.800	20.900	20.500	20.700	20.700	7,290,834
2026-06-29	20.200	20.800	20.100	20.800	20.800	7,379,923
2026-06-26	20.200	20.300	20.000	20.200	20.200	3,205,889
2026-06-25	20.400	20.500	20.100	20.100	20.100	4,203,803
2026-06-24	20.100	20.600	19.900	20.500	20.500	5,609,266
2026-06-23	20.200	20.400	20.000	20.000	20.000	3,028,443
2026-06-22	20.100	20.400	20.100	20.200	20.200	3,099,618
2026-06-19	20.300	20.400	20.000	20.000	20.000	4,191,053
2026-06-18	20.300	20.700	20.300	20.300	20.300	3,379,011
2026-06-17	20.300	20.700	20.200	20.400	20.400	5,290,346
2026-06-16	20.500	20.500	20.200	20.300	20.300	4,047,040
2026-06-15	20.100	20.600	19.900	20.300	20.300	8,810,990
2026-06-12	20.000	20.100	19.900	20.000	20.000	2,601,106
2026-06-11	20.000	20.400	19.800	19.900	19.900	6,177,358
2026-06-10	20.600	20.900	20.000	20.000	20.000	19,677,631
2026-06-09	19.900	20.300	19.800	20.200	20.200	8,356,916
2026-06-08	19.700	19.900	19.500	19.700	19.700	3,903,577
2026-06-05	19.700	20.000	19.600	19.800	19.800	4,329,661
2026-06-04	19.800	20.000	19.700	19.700	19.700	3,504,648
2026-06-02	20.000	20.100	19.700	19.900	19.900	3,096,200
2026-05-29	20.000	20.200	19.900	19.900	19.900	3,342,916
2026-05-28	20.300	20.300	19.900	20.000	20.000	2,162,832
2026-05-27	20.200	20.300	19.800	20.300	20.300	3,467,614
2026-05-26	20.200	20.500	20.000	20.100	20.100	3,909,624
2026-05-25	20.200	20.500	20.100	20.200	20.200	2,959,431
2026-05-22	20.400	20.400	20.000	20.100	20.100	2,398,927
2026-05-21	20.300	20.400	20.000	20.300	20.300	4,064,745
2026-05-20	19.800	20.400	19.500	20.200	20.200	4,932,860
2026-05-19	20.000	20.000	19.600	19.700	19.700	1,852,165
2026-05-18	20.100	20.300	19.500	19.900	19.900	5,379,981
2026-05-15	20.300	20.300	20.000	20.100	20.100	1,820,020
2026-05-14	20.100	20.400	19.900	20.200	20.200	4,548,550
2026-05-13	20.400	20.500	20.000	20.000	20.000	5,658,311
2026-05-12	21.500	21.500	20.600	20.700	20.700	5,479,060
2026-05-11	22.000	22.000	21.500	21.500	21.500	3,504,421
2026-05-08	22.200	22.200	21.800	21.900	21.900	3,512,165
2026-05-07	23.100	23.100	22.100	22.200	22.200	6,887,642
2026-05-06	22.000	23.100	21.900	23.000	23.000	7,444,564
2026-05-05	22.400	22.400	21.800	22.100	22.100	3,761,305
2026-04-30	22.700	22.800	22.200	22.500	22.500	4,621,024
2026-04-29	22.100	23.000	21.800	22.800	22.800	6,719,312
2026-04-28	21.900	22.200	21.700	22.000	22.000	5,059,233
2026-04-27	23.400	23.400	21.800	21.800	21.800	8,183,259
2026-04-24	22.800	23.400	22.700	23.300	23.300	3,240,598
2026-04-23	23.400	23.700	22.900	22.900	22.900	4,918,072
2026-04-22	23.200	23.500	23.100	23.300	23.300	2,772,968

← NewerPage 2 of 17 · 961 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.