Betagro PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.400	23.800	23.200	23.200	23.200	5,190,051
2026-04-20	24.000	24.000	23.100	23.200	23.200	5,189,597
2026-04-17	24.500	25.250	24.000	24.000	24.000	8,973,529
2026-04-16	23.800	24.400	23.700	24.400	24.400	10,619,970
2026-04-10	24.200	24.200	23.500	23.600	23.600	5,164,414
2026-04-09	23.900	24.300	23.800	24.200	24.200	3,917,413
2026-04-08	24.600	24.600	23.900	24.000	24.000	4,934,912
2026-04-07	24.400	24.700	24.100	24.500	24.500	5,107,985
2026-04-03	25.000	25.500	24.200	24.200	24.200	7,742,325
2026-04-02	24.300	25.250	23.800	25.000	25.000	17,975,830
2026-04-01	24.400	24.500	24.100	24.300	24.300	6,052,715
2026-03-31	24.700	24.900	24.000	24.400	24.400	13,873,940
2026-03-30	24.300	25.250	24.100	24.400	24.400	17,856,699
2026-03-27	21.500	24.600	21.400	24.200	24.200	48,130,480
2026-03-26	20.900	21.600	20.900	21.400	21.400	7,162,288
2026-03-25	20.400	21.200	20.400	21.200	21.200	6,166,507
2026-03-24	19.900	20.400	19.900	20.300	20.300	4,255,033
2026-03-23	20.200	20.300	19.400	19.600	19.600	7,012,487
2026-03-20	21.000	21.100	20.300	20.400	20.400	8,217,537
2026-03-19	21.600	21.600	20.700	20.700	20.700	12,444,700
2026-03-18	20.600	22.000	20.300	21.800	21.800	17,794,420
2026-03-17	20.200	21.000	20.200	20.600	20.600	6,012,710
2026-03-16	20.600	20.600	20.000	20.000	20.000	3,875,369
2026-03-13	20.800	20.900	20.400	20.400	20.400	5,037,450
2026-03-12	20.000	20.900	19.900	20.800	20.800	5,992,222
2026-03-11	21.200	21.200	19.900	20.000	20.000	8,884,947
2026-03-10	20.500	21.000	20.200	21.000	21.000	12,561,190
2026-03-09	21.200	21.800	20.900	21.700	20.200	7,704,346
2026-03-06	21.400	21.600	21.100	21.600	20.107	5,938,257
2026-03-05	21.500	21.600	21.100	21.500	20.014	8,444,988
2026-03-04	20.600	21.100	20.500	21.000	19.548	12,283,560
2026-03-02	21.200	21.800	21.200	21.200	19.735	8,723,265
2026-02-27	22.400	22.500	21.700	21.900	20.386	10,413,480
2026-02-26	20.800	22.600	20.800	22.400	20.852	28,327,830
2026-02-25	19.600	20.900	19.600	20.800	19.362	27,334,461
2026-02-24	18.600	19.100	18.500	19.000	17.687	17,588,301
2026-02-23	18.200	18.800	18.200	18.500	17.221	10,587,470
2026-02-20	18.400	18.400	18.000	18.200	16.942	5,957,844
2026-02-19	18.400	18.600	18.300	18.400	17.128	6,160,667
2026-02-18	17.900	18.600	17.900	18.400	17.128	9,903,514
2026-02-17	17.800	17.900	17.500	17.800	16.570	4,450,766
2026-02-16	17.800	17.900	17.600	17.800	16.570	2,205,776
2026-02-13	17.900	18.000	17.700	17.800	16.570	6,071,051
2026-02-12	17.400	17.900	17.300	17.900	16.663	5,239,349
2026-02-11	17.400	17.500	17.300	17.400	16.197	2,644,470
2026-02-10	17.400	17.500	17.200	17.500	16.290	3,124,432
2026-02-09	17.200	17.500	17.200	17.400	16.197	4,961,795
2026-02-06	17.300	17.300	17.100	17.200	16.011	2,216,610
2026-02-05	17.100	17.400	17.100	17.300	16.104	4,603,114
2026-02-04	17.000	17.200	16.900	17.100	15.918	3,133,815
2026-02-03	16.900	17.200	16.800	16.900	15.732	3,540,614
2026-02-02	17.000	17.300	16.900	16.900	15.732	2,211,960
2026-01-30	17.000	17.100	16.900	17.000	15.825	1,437,245
2026-01-29	17.100	17.300	17.000	17.100	15.918	3,293,223
2026-01-28	17.600	17.600	17.100	17.100	15.918	5,399,161
2026-01-27	17.800	17.900	17.600	17.700	16.477	2,286,416
2026-01-26	18.000	18.000	17.600	17.800	16.570	2,333,499
2026-01-23	18.600	18.600	18.000	18.100	16.849	4,133,612
2026-01-22	18.700	18.800	18.200	18.600	17.314	3,860,808
2026-01-21	18.600	18.800	18.500	18.700	17.407	3,292,871

← NewerPage 3 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.