Betagro PCL (BKK:BTG)
Thailand
· Delayed Price · Currency is THB 22.80
+0.80 (3.64%)
Apr 29, 2026, 4:39 PM ICT
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.10 | 23.00 | 21.80 | 22.80 | 22.80 | 3.64% | 6,719,312 |
| Apr 28, 2026 | 21.90 | 22.20 | 21.70 | 22.00 | 22.00 | 0.92% | 5,059,233 |
| Apr 27, 2026 | 23.40 | 23.40 | 21.80 | 21.80 | 21.80 | -6.44% | 8,183,259 |
| Apr 24, 2026 | 22.80 | 23.40 | 22.70 | 23.30 | 23.30 | 1.75% | 3,240,598 |
| Apr 23, 2026 | 23.40 | 23.70 | 22.90 | 22.90 | 22.90 | -1.72% | 4,918,072 |
| Apr 22, 2026 | 23.20 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 2,772,968 |
| Apr 21, 2026 | 23.40 | 23.80 | 23.20 | 23.20 | 23.20 | - | 5,190,051 |
| Apr 20, 2026 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -3.33% | 5,189,597 |
| Apr 17, 2026 | 24.50 | 25.25 | 24.00 | 24.00 | 24.00 | -1.64% | 8,973,529 |
| Apr 16, 2026 | 23.80 | 24.40 | 23.70 | 24.40 | 24.40 | 3.39% | 10,619,970 |
| Apr 10, 2026 | 24.20 | 24.20 | 23.50 | 23.60 | 23.60 | -2.48% | 5,164,414 |
| Apr 9, 2026 | 23.90 | 24.30 | 23.80 | 24.20 | 24.20 | 0.83% | 3,917,413 |
| Apr 8, 2026 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -2.04% | 4,934,912 |
| Apr 7, 2026 | 24.40 | 24.70 | 24.10 | 24.50 | 24.50 | 1.24% | 5,107,985 |
| Apr 3, 2026 | 25.00 | 25.50 | 24.20 | 24.20 | 24.20 | -3.20% | 7,742,325 |
| Apr 2, 2026 | 24.30 | 25.25 | 23.80 | 25.00 | 25.00 | 2.88% | 17,975,833 |
| Apr 1, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | -0.41% | 6,052,715 |
| Mar 31, 2026 | 24.70 | 24.90 | 24.00 | 24.40 | 24.40 | - | 13,873,940 |
| Mar 30, 2026 | 24.30 | 25.25 | 24.10 | 24.40 | 24.40 | 0.83% | 17,856,700 |
| Mar 27, 2026 | 21.50 | 24.60 | 21.40 | 24.20 | 24.20 | 13.08% | 48,130,480 |
| Mar 26, 2026 | 20.90 | 21.60 | 20.90 | 21.40 | 21.40 | 0.94% | 7,162,288 |
| Mar 25, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 4.43% | 6,166,507 |
| Mar 24, 2026 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 3.57% | 4,255,033 |
| Mar 23, 2026 | 20.20 | 20.30 | 19.40 | 19.60 | 19.60 | -3.92% | 7,012,487 |
| Mar 20, 2026 | 21.00 | 21.10 | 20.30 | 20.40 | 20.40 | -1.45% | 8,217,537 |
| Mar 19, 2026 | 21.60 | 21.60 | 20.70 | 20.70 | 20.70 | -5.05% | 12,444,700 |
| Mar 18, 2026 | 20.60 | 22.00 | 20.30 | 21.80 | 21.80 | 5.83% | 17,794,420 |
| Mar 17, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 3.00% | 6,012,710 |
| Mar 16, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -1.96% | 3,875,369 |
| Mar 13, 2026 | 20.80 | 20.90 | 20.40 | 20.40 | 20.40 | -1.92% | 5,037,450 |
| Mar 12, 2026 | 20.00 | 20.90 | 19.90 | 20.80 | 20.80 | 4.00% | 5,992,222 |
| Mar 11, 2026 | 21.20 | 21.20 | 19.90 | 20.00 | 20.00 | -4.76% | 8,884,947 |
| Mar 10, 2026 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | -3.23% | 12,561,190 |
| Mar 9, 2026 | 21.20 | 21.80 | 20.90 | 21.70 | 20.20 | 0.46% | 7,704,346 |
| Mar 6, 2026 | 21.40 | 21.60 | 21.10 | 21.60 | 20.11 | 0.47% | 5,938,257 |
| Mar 5, 2026 | 21.50 | 21.60 | 21.10 | 21.50 | 20.01 | 2.38% | 8,444,988 |
| Mar 4, 2026 | 20.60 | 21.10 | 20.50 | 21.00 | 19.55 | -0.94% | 12,283,560 |
| Mar 2, 2026 | 21.20 | 21.80 | 21.20 | 21.20 | 19.73 | -3.20% | 8,723,265 |
| Feb 27, 2026 | 22.40 | 22.50 | 21.70 | 21.90 | 20.39 | -2.23% | 10,413,480 |
| Feb 26, 2026 | 20.80 | 22.60 | 20.80 | 22.40 | 20.85 | 7.69% | 28,327,830 |
| Feb 25, 2026 | 19.60 | 20.90 | 19.60 | 20.80 | 19.36 | 9.47% | 27,334,460 |
| Feb 24, 2026 | 18.60 | 19.10 | 18.50 | 19.00 | 17.69 | 2.70% | 17,588,300 |
| Feb 23, 2026 | 18.20 | 18.80 | 18.20 | 18.50 | 17.22 | 1.65% | 10,587,470 |
| Feb 20, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 16.94 | -1.09% | 5,957,844 |
| Feb 19, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 17.13 | - | 6,160,667 |
| Feb 18, 2026 | 17.90 | 18.60 | 17.90 | 18.40 | 17.13 | 3.37% | 9,903,514 |
| Feb 17, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 16.57 | - | 4,450,766 |
| Feb 16, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 16.57 | - | 2,205,776 |
| Feb 13, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 16.57 | -0.56% | 6,071,051 |
| Feb 12, 2026 | 17.40 | 17.90 | 17.30 | 17.90 | 16.66 | 2.87% | 5,239,349 |
| Feb 11, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 16.20 | -0.57% | 2,644,470 |
| Feb 10, 2026 | 17.40 | 17.50 | 17.20 | 17.50 | 16.29 | 0.57% | 3,124,432 |
| Feb 9, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 16.20 | 1.16% | 4,961,795 |
| Feb 6, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 16.01 | -0.58% | 2,216,610 |
| Feb 5, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 16.10 | 1.17% | 4,603,114 |
| Feb 4, 2026 | 17.00 | 17.20 | 16.90 | 17.10 | 15.92 | 1.18% | 3,133,815 |
| Feb 3, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 15.73 | - | 3,540,614 |
| Feb 2, 2026 | 17.00 | 17.30 | 16.90 | 16.90 | 15.73 | -0.59% | 2,211,960 |
| Jan 30, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 15.82 | -0.58% | 1,437,245 |
| Jan 29, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 15.92 | - | 3,293,223 |
| Jan 28, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 15.92 | -3.39% | 5,399,161 |
| Jan 27, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 16.48 | -0.56% | 2,286,416 |
| Jan 26, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 16.57 | -1.66% | 2,333,499 |
| Jan 23, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 16.85 | -2.69% | 4,133,612 |
| Jan 22, 2026 | 18.70 | 18.80 | 18.20 | 18.60 | 17.31 | -0.53% | 3,860,808 |
| Jan 21, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 17.41 | 0.54% | 3,292,871 |
| Jan 20, 2026 | 18.70 | 19.00 | 18.60 | 18.60 | 17.31 | -0.53% | 3,065,760 |
| Jan 19, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 17.41 | 0.54% | 4,840,375 |
| Jan 16, 2026 | 18.70 | 18.80 | 18.50 | 18.60 | 17.31 | -0.53% | 2,983,354 |
| Jan 15, 2026 | 18.50 | 18.70 | 18.40 | 18.70 | 17.41 | 0.54% | 3,988,665 |
| Jan 14, 2026 | 18.40 | 18.70 | 18.40 | 18.60 | 17.31 | 1.09% | 2,688,909 |
| Jan 13, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 17.13 | - | 2,689,168 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.20 | 18.40 | 17.13 | -1.60% | 4,665,301 |
| Jan 9, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 17.41 | 1.63% | 3,312,718 |
| Jan 8, 2026 | 18.60 | 18.60 | 18.20 | 18.40 | 17.13 | -1.08% | 2,780,365 |
| Jan 7, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 17.31 | 0.54% | 2,975,892 |
| Jan 6, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 17.22 | -0.54% | 1,876,938 |
| Jan 5, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 17.31 | 2.20% | 4,799,363 |
| Dec 30, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 16.94 | 1.11% | 2,563,566 |
| Dec 29, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 16.76 | -0.55% | 1,975,539 |
| Dec 26, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 16.85 | - | 1,299,674 |
| Dec 25, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 16.85 | -0.55% | 1,437,757 |
| Dec 24, 2025 | 18.00 | 18.20 | 17.80 | 18.20 | 16.94 | 0.55% | 3,221,691 |
| Dec 23, 2025 | 17.60 | 18.20 | 17.60 | 18.10 | 16.85 | 2.84% | 5,529,807 |
| Dec 22, 2025 | 17.60 | 17.90 | 17.50 | 17.60 | 16.38 | - | 3,329,620 |
| Dec 19, 2025 | 17.40 | 17.60 | 17.30 | 17.60 | 16.38 | 1.73% | 2,383,015 |
| Dec 18, 2025 | 17.50 | 17.60 | 17.20 | 17.30 | 16.10 | -1.14% | 2,986,156 |
| Dec 17, 2025 | 17.30 | 17.60 | 17.30 | 17.50 | 16.29 | 1.16% | 2,304,786 |
| Dec 16, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 16.10 | - | 960,013 |
| Dec 15, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 16.10 | 0.58% | 654,942 |
| Dec 12, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 16.01 | 0.58% | 971,642 |
| Dec 11, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 15.92 | - | 2,479,605 |
| Dec 9, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 15.92 | -0.58% | 2,290,975 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 16.01 | -1.71% | 2,824,525 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 16.29 | -1.13% | 854,186 |
| Dec 3, 2025 | 17.70 | 17.70 | 17.40 | 17.70 | 16.48 | - | 1,968,733 |
| Dec 2, 2025 | 17.60 | 17.80 | 17.40 | 17.70 | 16.48 | 1.14% | 1,472,222 |
| Dec 1, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 16.29 | 1.16% | 2,066,303 |
| Nov 28, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 16.10 | 0.58% | 1,242,905 |
| Nov 27, 2025 | 17.30 | 17.50 | 17.00 | 17.20 | 16.01 | - | 1,977,123 |