Betagro PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20.000 | 20.400 | 20.000 | 20.400 | 18.990 | 3,043,825 |
| 2025-04-21 | 20.000 | 20.300 | 19.800 | 20.000 | 18.618 | 2,212,688 |
| 2025-04-18 | 20.000 | 20.000 | 19.600 | 19.900 | 18.524 | 705,692 |
| 2025-04-17 | 19.000 | 20.000 | 18.600 | 19.900 | 18.524 | 2,032,617 |
| 2025-04-16 | 19.000 | 19.100 | 18.800 | 18.900 | 17.594 | 1,245,634 |
| 2025-04-11 | 18.700 | 19.000 | 18.700 | 18.900 | 17.594 | 525,466 |
| 2025-04-10 | 19.100 | 19.300 | 18.800 | 19.100 | 17.780 | 1,135,118 |
| 2025-04-09 | 18.100 | 18.900 | 18.100 | 18.600 | 17.314 | 983,841 |
| 2025-04-08 | 19.000 | 19.100 | 17.800 | 18.500 | 17.221 | 2,128,401 |
| 2025-04-04 | 20.000 | 20.000 | 19.200 | 19.200 | 17.873 | 1,432,574 |
| 2025-04-03 | 19.800 | 20.100 | 19.500 | 20.100 | 18.711 | 1,027,361 |
| 2025-04-02 | 20.000 | 20.300 | 19.800 | 19.900 | 18.524 | 2,948,181 |
| 2025-04-01 | 21.100 | 21.100 | 19.800 | 20.000 | 18.618 | 3,896,517 |
| 2025-03-31 | 20.800 | 21.100 | 20.600 | 21.000 | 19.548 | 1,696,700 |
| 2025-03-28 | 21.500 | 21.500 | 21.000 | 21.100 | 19.642 | 660,080 |
| 2025-03-27 | 20.800 | 21.500 | 20.800 | 21.500 | 20.014 | 5,349,234 |
| 2025-03-26 | 20.900 | 21.000 | 20.600 | 20.700 | 19.269 | 2,310,430 |
| 2025-03-25 | 19.900 | 21.000 | 19.800 | 20.900 | 19.455 | 4,589,865 |
| 2025-03-24 | 20.000 | 20.000 | 19.600 | 19.800 | 18.431 | 425,337 |
| 2025-03-21 | 19.800 | 19.900 | 19.500 | 19.900 | 18.524 | 486,952 |
| 2025-03-20 | 20.100 | 20.100 | 19.600 | 19.700 | 18.338 | 382,681 |
| 2025-03-19 | 19.800 | 20.000 | 19.700 | 20.000 | 18.618 | 877,428 |
| 2025-03-18 | 19.400 | 19.900 | 19.300 | 19.800 | 18.431 | 1,142,886 |
| 2025-03-17 | 19.500 | 19.600 | 19.100 | 19.600 | 18.245 | 907,103 |
| 2025-03-14 | 19.500 | 19.600 | 18.900 | 19.500 | 18.152 | 2,227,608 |
| 2025-03-13 | 20.000 | 20.100 | 19.500 | 19.600 | 18.245 | 996,133 |
| 2025-03-12 | 19.700 | 20.300 | 19.700 | 19.800 | 18.431 | 2,791,863 |
| 2025-03-11 | 19.400 | 19.900 | 19.100 | 19.900 | 18.524 | 2,386,165 |
| 2025-03-10 | 19.800 | 20.000 | 19.600 | 19.700 | 17.873 | 2,155,180 |
| 2025-03-07 | 19.600 | 19.800 | 19.400 | 19.800 | 17.964 | 1,154,867 |
| 2025-03-06 | 19.800 | 19.800 | 19.500 | 19.500 | 17.691 | 1,197,259 |
| 2025-03-05 | 19.500 | 19.800 | 19.500 | 19.800 | 17.964 | 1,367,062 |
| 2025-03-04 | 19.800 | 19.800 | 19.500 | 19.600 | 17.782 | 1,064,583 |
| 2025-03-03 | 19.600 | 19.900 | 19.300 | 19.700 | 17.873 | 3,017,231 |
| 2025-02-28 | 19.300 | 19.900 | 19.300 | 19.500 | 17.691 | 5,884,135 |
| 2025-02-27 | 18.600 | 19.900 | 18.600 | 19.600 | 17.782 | 8,927,326 |
| 2025-02-26 | 18.200 | 18.700 | 17.900 | 18.500 | 16.784 | 3,278,467 |
| 2025-02-25 | 18.500 | 18.500 | 18.100 | 18.200 | 16.512 | 1,215,217 |
| 2025-02-24 | 18.100 | 18.600 | 18.000 | 18.500 | 16.784 | 1,554,004 |
| 2025-02-21 | 18.200 | 18.500 | 18.100 | 18.100 | 16.421 | 550,688 |
| 2025-02-20 | 18.600 | 18.600 | 18.000 | 18.000 | 16.331 | 2,421,860 |
| 2025-02-19 | 18.300 | 18.700 | 18.200 | 18.700 | 16.966 | 1,613,866 |
| 2025-02-18 | 17.900 | 18.300 | 17.600 | 18.300 | 16.603 | 2,370,794 |
| 2025-02-17 | 17.200 | 17.900 | 17.000 | 17.900 | 16.240 | 1,425,577 |
| 2025-02-14 | 17.400 | 17.400 | 17.000 | 17.200 | 15.605 | 642,082 |
| 2025-02-13 | 17.600 | 17.700 | 17.300 | 17.400 | 15.786 | 698,986 |
| 2025-02-11 | 17.000 | 17.700 | 17.000 | 17.600 | 15.968 | 1,361,695 |
| 2025-02-10 | 16.900 | 17.200 | 16.800 | 17.000 | 15.423 | 950,187 |
| 2025-02-07 | 16.500 | 17.000 | 16.500 | 16.900 | 15.333 | 929,248 |
| 2025-02-06 | 16.800 | 16.800 | 16.500 | 16.500 | 14.970 | 883,542 |
| 2025-02-05 | 17.000 | 17.100 | 16.600 | 16.900 | 15.333 | 1,260,373 |
| 2025-02-04 | 16.700 | 17.600 | 16.300 | 16.800 | 15.242 | 2,624,125 |
| 2025-02-03 | 17.300 | 17.300 | 16.700 | 16.900 | 15.333 | 1,742,437 |
| 2025-01-31 | 17.500 | 17.600 | 17.300 | 17.400 | 15.786 | 1,081,799 |
| 2025-01-30 | 17.900 | 17.900 | 17.500 | 17.500 | 15.877 | 262,543 |
| 2025-01-29 | 17.800 | 17.900 | 17.600 | 17.700 | 16.058 | 445,328 |
| 2025-01-28 | 17.800 | 18.200 | 17.700 | 17.800 | 16.149 | 949,790 |
| 2025-01-27 | 17.300 | 17.900 | 17.300 | 17.800 | 16.149 | 1,813,521 |
| 2025-01-24 | 17.300 | 17.500 | 17.200 | 17.500 | 15.877 | 700,239 |
| 2025-01-23 | 17.400 | 17.500 | 17.300 | 17.300 | 15.695 | 610,276 |
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.