Skip to main content
Betagro PCL (BKK:BTG)
Thailand flag Thailand · Delayed Price · Currency is THB
22.80
+0.80 (3.64%)
Apr 29, 2026, 2:31 PM ICT

Betagro PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9022.2021.7022.00-0.92%4,638,022
Apr 27, 202623.4023.4021.8021.8021.80-6.44%8,183,259
Apr 24, 202622.8023.4022.7023.3023.301.75%3,240,598
Apr 23, 202623.4023.7022.9022.9022.90-1.72%4,918,072
Apr 22, 202623.2023.5023.1023.3023.300.43%2,772,968
Apr 21, 202623.4023.8023.2023.2023.20-5,190,051
Apr 20, 202624.0024.0023.1023.2023.20-3.33%5,189,597
Apr 17, 202624.5025.2524.0024.0024.00-1.64%8,973,529
Apr 16, 202623.8024.4023.7024.4024.403.39%10,619,970
Apr 10, 202624.2024.2023.5023.6023.60-2.48%5,164,414
Apr 9, 202623.9024.3023.8024.2024.200.83%3,917,413
Apr 8, 202624.6024.6023.9024.0024.00-2.04%4,934,912
Apr 7, 202624.4024.7024.1024.5024.501.24%5,107,985
Apr 3, 202625.0025.5024.2024.2024.20-3.20%7,742,325
Apr 2, 202624.3025.2523.8025.0025.002.88%17,975,833
Apr 1, 202624.4024.5024.1024.3024.30-0.41%6,052,715
Mar 31, 202624.7024.9024.0024.4024.40-13,873,940
Mar 30, 202624.3025.2524.1024.4024.400.83%17,856,700
Mar 27, 202621.5024.6021.4024.2024.2013.08%48,130,480
Mar 26, 202620.9021.6020.9021.4021.400.94%7,162,288
Mar 25, 202620.4021.2020.4021.2021.204.43%6,166,507
Mar 24, 202619.9020.4019.9020.3020.303.57%4,255,033
Mar 23, 202620.2020.3019.4019.6019.60-3.92%7,012,487
Mar 20, 202621.0021.1020.3020.4020.40-1.45%8,217,537
Mar 19, 202621.6021.6020.7020.7020.70-5.05%12,444,700
Mar 18, 202620.6022.0020.3021.8021.805.83%17,794,420
Mar 17, 202620.2021.0020.2020.6020.603.00%6,012,710
Mar 16, 202620.6020.6020.0020.0020.00-1.96%3,875,369
Mar 13, 202620.8020.9020.4020.4020.40-1.92%5,037,450
Mar 12, 202620.0020.9019.9020.8020.804.00%5,992,222
Mar 11, 202621.2021.2019.9020.0020.00-4.76%8,884,947
Mar 10, 202620.5021.0020.2021.0021.00-3.23%12,561,190
Mar 9, 202621.2021.8020.9021.7020.200.46%7,704,346
Mar 6, 202621.4021.6021.1021.6020.110.47%5,938,257
Mar 5, 202621.5021.6021.1021.5020.012.38%8,444,988
Mar 4, 202620.6021.1020.5021.0019.55-0.94%12,283,560
Mar 2, 202621.2021.8021.2021.2019.73-3.20%8,723,265
Feb 27, 202622.4022.5021.7021.9020.39-2.23%10,413,480
Feb 26, 202620.8022.6020.8022.4020.857.69%28,327,830
Feb 25, 202619.6020.9019.6020.8019.369.47%27,334,460
Feb 24, 202618.6019.1018.5019.0017.692.70%17,588,300
Feb 23, 202618.2018.8018.2018.5017.221.65%10,587,470
Feb 20, 202618.4018.4018.0018.2016.94-1.09%5,957,844
Feb 19, 202618.4018.6018.3018.4017.13-6,160,667
Feb 18, 202617.9018.6017.9018.4017.133.37%9,903,514
Feb 17, 202617.8017.9017.5017.8016.57-4,450,766
Feb 16, 202617.8017.9017.6017.8016.57-2,205,776
Feb 13, 202617.9018.0017.7017.8016.57-0.56%6,071,051
Feb 12, 202617.4017.9017.3017.9016.662.87%5,239,349
Feb 11, 202617.4017.5017.3017.4016.20-0.57%2,644,470
Feb 10, 202617.4017.5017.2017.5016.290.57%3,124,432
Feb 9, 202617.2017.5017.2017.4016.201.16%4,961,795
Feb 6, 202617.3017.3017.1017.2016.01-0.58%2,216,610
Feb 5, 202617.1017.4017.1017.3016.101.17%4,603,114
Feb 4, 202617.0017.2016.9017.1015.921.18%3,133,815
Feb 3, 202616.9017.2016.8016.9015.73-3,540,614
Feb 2, 202617.0017.3016.9016.9015.73-0.59%2,211,960
Jan 30, 202617.0017.1016.9017.0015.82-0.58%1,437,245
Jan 29, 202617.1017.3017.0017.1015.92-3,293,223
Jan 28, 202617.6017.6017.1017.1015.92-3.39%5,399,161
Jan 27, 202617.8017.9017.6017.7016.48-0.56%2,286,416
Jan 26, 202618.0018.0017.6017.8016.57-1.66%2,333,499
Jan 23, 202618.6018.6018.0018.1016.85-2.69%4,133,612
Jan 22, 202618.7018.8018.2018.6017.31-0.53%3,860,808
Jan 21, 202618.6018.8018.5018.7017.410.54%3,292,871
Jan 20, 202618.7019.0018.6018.6017.31-0.53%3,065,760
Jan 19, 202618.6018.8018.5018.7017.410.54%4,840,375
Jan 16, 202618.7018.8018.5018.6017.31-0.53%2,983,354
Jan 15, 202618.5018.7018.4018.7017.410.54%3,988,665
Jan 14, 202618.4018.7018.4018.6017.311.09%2,688,909
Jan 13, 202618.4018.5018.3018.4017.13-2,689,168
Jan 12, 202618.7018.7018.2018.4017.13-1.60%4,665,301
Jan 9, 202618.4018.8018.4018.7017.411.63%3,312,718
Jan 8, 202618.6018.6018.2018.4017.13-1.08%2,780,365
Jan 7, 202618.5018.7018.4018.6017.310.54%2,975,892
Jan 6, 202618.6018.6018.4018.5017.22-0.54%1,876,938
Jan 5, 202618.2018.7018.2018.6017.312.20%4,799,363
Dec 30, 202518.0018.2018.0018.2016.941.11%2,563,566
Dec 29, 202518.1018.2018.0018.0016.76-0.55%1,975,539
Dec 26, 202518.2018.2017.9018.1016.85-1,299,674
Dec 25, 202518.2018.2018.0018.1016.85-0.55%1,437,757
Dec 24, 202518.0018.2017.8018.2016.940.55%3,221,691
Dec 23, 202517.6018.2017.6018.1016.852.84%5,529,807
Dec 22, 202517.6017.9017.5017.6016.38-3,329,620
Dec 19, 202517.4017.6017.3017.6016.381.73%2,383,015
Dec 18, 202517.5017.6017.2017.3016.10-1.14%2,986,156
Dec 17, 202517.3017.6017.3017.5016.291.16%2,304,786
Dec 16, 202517.3017.5017.2017.3016.10-960,013
Dec 15, 202517.1017.3017.1017.3016.100.58%654,942
Dec 12, 202517.1017.3017.1017.2016.010.58%971,642
Dec 11, 202517.1017.2017.0017.1015.92-2,479,605
Dec 9, 202517.2017.3017.0017.1015.92-0.58%2,290,975
Dec 8, 202517.5017.5017.1017.2016.01-1.71%2,824,525
Dec 4, 202517.6017.6017.4017.5016.29-1.13%854,186
Dec 3, 202517.7017.7017.4017.7016.48-1,968,733
Dec 2, 202517.6017.8017.4017.7016.481.14%1,472,222
Dec 1, 202517.3017.6017.2017.5016.291.16%2,066,303
Nov 28, 202517.2017.4017.1017.3016.100.58%1,242,905
Nov 27, 202517.3017.5017.0017.2016.01-1,977,123
Nov 26, 202517.8017.8016.8017.2016.01-3.37%5,774,138