Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 17.50
+0.10 (0.57%)
At close: Feb 10, 2026
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | - | - | 1,597,832 |
| Feb 9, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 4,961,795 |
| Feb 6, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 2,216,610 |
| Feb 5, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 4,603,114 |
| Feb 4, 2026 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 3,133,815 |
| Feb 3, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | - | 3,540,614 |
| Feb 2, 2026 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | -0.59% | 2,211,960 |
| Jan 30, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 1,437,245 |
| Jan 29, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | - | 3,293,223 |
| Jan 28, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -3.39% | 5,399,161 |
| Jan 27, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 2,286,416 |
| Jan 26, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -1.66% | 2,333,499 |
| Jan 23, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | -2.69% | 4,133,612 |
| Jan 22, 2026 | 18.70 | 18.80 | 18.20 | 18.60 | 18.60 | -0.53% | 3,860,808 |
| Jan 21, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 3,292,871 |
| Jan 20, 2026 | 18.70 | 19.00 | 18.60 | 18.60 | 18.60 | -0.53% | 3,065,760 |
| Jan 19, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 4,840,375 |
| Jan 16, 2026 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 2,983,354 |
| Jan 15, 2026 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | 3,988,665 |
| Jan 14, 2026 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | 2,688,909 |
| Jan 13, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 2,689,168 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | -1.60% | 4,665,301 |
| Jan 9, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | 3,312,718 |
| Jan 8, 2026 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -1.08% | 2,780,365 |
| Jan 7, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 2,975,892 |
| Jan 6, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -0.54% | 1,876,938 |
| Jan 5, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | 4,799,363 |
| 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 |