Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 18.20
+0.20 (1.11%)
Dec 30, 2025, 4:39 PM ICT
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 2,563,566 |
| Dec 29, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 1,975,539 |
| Dec 26, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | - | 1,299,674 |
| Dec 25, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 1,437,757 |
| Dec 24, 2025 | 18.00 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | 3,221,691 |
| Dec 23, 2025 | 17.60 | 18.20 | 17.60 | 18.10 | 18.10 | 2.84% | 5,529,807 |
| Dec 22, 2025 | 17.60 | 17.90 | 17.50 | 17.60 | 17.60 | - | 3,329,620 |
| Dec 19, 2025 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 2,383,015 |
| Dec 18, 2025 | 17.50 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 2,986,156 |
| Dec 17, 2025 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 2,304,786 |
| Dec 16, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | - | 960,013 |
| Dec 15, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.58% | 654,942 |
| Dec 12, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 0.58% | 971,642 |
| Dec 11, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | - | 2,479,605 |
| Dec 9, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 2,290,975 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 2,824,525 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 854,186 |
| Dec 3, 2025 | 17.70 | 17.70 | 17.40 | 17.70 | 17.70 | - | 1,968,733 |
| Dec 2, 2025 | 17.60 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 1,472,222 |
| Dec 1, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 2,066,303 |
| Nov 28, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 1,242,905 |
| Nov 27, 2025 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | - | 1,977,123 |
| Nov 26, 2025 | 17.80 | 17.80 | 16.80 | 17.20 | 17.20 | -3.37% | 5,774,138 |
| Nov 25, 2025 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | - | 1,496,323 |
| Nov 24, 2025 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 4,689,390 |
| Nov 21, 2025 | 17.80 | 17.90 | 17.30 | 17.60 | 17.60 | -1.12% | 4,061,919 |
| Nov 20, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 1,515,897 |
| Nov 19, 2025 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | - | 2,319,665 |
| Nov 18, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 3,606,237 |
| Nov 17, 2025 | 17.50 | 17.70 | 17.30 | 17.60 | 17.60 | - | 4,309,101 |
| Nov 14, 2025 | 17.90 | 18.20 | 17.60 | 17.60 | 17.60 | -1.68% | 10,382,400 |
| Nov 13, 2025 | 17.10 | 18.00 | 17.10 | 17.90 | 17.90 | 4.68% | 11,577,810 |
| Nov 12, 2025 | 16.70 | 17.40 | 16.60 | 17.10 | 17.10 | 2.40% | 14,681,240 |
| Nov 11, 2025 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 5.03% | 14,624,480 |
| Nov 10, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 2.58% | 3,280,997 |
| Nov 7, 2025 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 1,238,906 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | - | 2,159,071 |
| Nov 5, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 3,429,179 |
| Nov 4, 2025 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 3,452,199 |
| Nov 3, 2025 | 16.10 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 4,840,244 |
| Oct 31, 2025 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 2,932,644 |
| Oct 30, 2025 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 4,591,690 |
| Oct 29, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 3,084,598 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | - | 3,396,037 |
| Oct 27, 2025 | 16.40 | 16.60 | 16.00 | 16.00 | 16.00 | -1.84% | 4,776,501 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 3,176,742 |
| Oct 22, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 2,559,625 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 4,712,733 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 2,454,812 |
| Oct 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 1,616,912 |