Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 18.50
+0.80 (4.52%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 5,069,176 |
| Jul 30, 2025 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | -0.56% | 4,379,497 |
| Jul 29, 2025 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 1.13% | 2,944,829 |
| Jul 25, 2025 | 17.70 | 18.10 | 17.50 | 17.70 | 17.70 | -0.56% | 4,684,339 |
| Jul 24, 2025 | 17.80 | 17.90 | 17.40 | 17.80 | 17.80 | - | 4,738,763 |
| Jul 23, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 2,400,658 |
| Jul 22, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -2.22% | 3,059,242 |
| Jul 21, 2025 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | -1.10% | 2,942,214 |
| Jul 18, 2025 | 18.10 | 18.50 | 18.10 | 18.20 | 18.20 | 1.11% | 6,003,372 |
| Jul 17, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.86% | 3,167,227 |
| Jul 16, 2025 | 17.80 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 3,448,954 |
| Jul 15, 2025 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | 1.70% | 3,308,167 |
| Jul 14, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.73% | 1,414,927 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 1,221,377 |
| Jul 9, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 512,245 |
| Jul 8, 2025 | 17.00 | 17.60 | 17.00 | 17.40 | 17.40 | - | 1,346,498 |
| Jul 7, 2025 | 17.70 | 17.70 | 17.00 | 17.40 | 17.40 | -3.33% | 5,614,025 |
| Jul 4, 2025 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -0.55% | 2,319,875 |
| Jul 3, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 3,001,542 |
| Jul 2, 2025 | 18.10 | 18.10 | 17.50 | 17.70 | 17.70 | -2.75% | 5,463,566 |
| Jul 1, 2025 | 18.80 | 18.80 | 17.90 | 18.20 | 18.20 | -1.09% | 2,281,699 |
| Jun 30, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | 1,396,650 |
| Jun 27, 2025 | 18.60 | 18.60 | 18.10 | 18.20 | 18.20 | -2.15% | 1,229,084 |
| Jun 26, 2025 | 18.70 | 18.90 | 18.40 | 18.60 | 18.60 | -0.53% | 1,444,539 |
| Jun 25, 2025 | 18.90 | 19.00 | 18.20 | 18.70 | 18.70 | -1.58% | 2,073,651 |
| Jun 24, 2025 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | - | 2,578,531 |
| Jun 23, 2025 | 18.80 | 19.10 | 18.50 | 19.00 | 19.00 | - | 1,008,612 |
| Jun 20, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -3.55% | 4,399,516 |
| Jun 19, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -3.43% | 2,057,707 |
| Jun 18, 2025 | 21.00 | 21.00 | 20.10 | 20.40 | 20.40 | -2.39% | 2,600,458 |
| Jun 17, 2025 | 21.30 | 21.30 | 20.50 | 20.90 | 20.90 | -1.42% | 2,751,021 |
| Jun 16, 2025 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -3.64% | 2,774,465 |
| Jun 13, 2025 | 22.30 | 22.40 | 21.80 | 22.00 | 22.00 | -2.22% | 1,658,397 |
| Jun 12, 2025 | 22.60 | 22.80 | 22.30 | 22.50 | 22.50 | -0.44% | 1,082,715 |
| Jun 11, 2025 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 1,145,142 |
| Jun 10, 2025 | 22.90 | 23.10 | 22.60 | 23.10 | 23.10 | 1.32% | 1,374,690 |
| Jun 9, 2025 | 22.60 | 23.10 | 22.30 | 22.80 | 22.80 | 0.88% | 1,766,681 |
| Jun 6, 2025 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | -2.16% | 865,400 |
| Jun 5, 2025 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 1.32% | 1,598,551 |
| Jun 4, 2025 | 22.50 | 22.90 | 22.20 | 22.80 | 22.80 | 1.79% | 3,570,639 |
| May 30, 2025 | 22.60 | 22.70 | 22.10 | 22.40 | 22.40 | -1.75% | 2,508,972 |
| May 29, 2025 | 22.70 | 23.20 | 22.60 | 22.80 | 22.80 | 1.33% | 3,156,821 |
| May 28, 2025 | 23.20 | 23.60 | 22.50 | 22.50 | 22.50 | -3.43% | 5,451,368 |
| May 27, 2025 | 23.70 | 23.70 | 23.10 | 23.30 | 23.30 | -1.27% | 1,768,693 |
| May 26, 2025 | 23.90 | 24.10 | 23.40 | 23.60 | 23.60 | -1.67% | 1,920,178 |
| May 23, 2025 | 24.50 | 24.60 | 23.80 | 24.00 | 24.00 | -2.04% | 2,900,289 |
| May 22, 2025 | 24.50 | 24.80 | 24.40 | 24.50 | 24.50 | - | 2,445,379 |
| May 21, 2025 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | -0.41% | 1,723,773 |
| May 20, 2025 | 24.20 | 24.70 | 24.10 | 24.60 | 24.60 | 0.82% | 2,065,214 |
| May 19, 2025 | 24.20 | 24.60 | 23.70 | 24.40 | 24.40 | 0.83% | 3,493,581 |