Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 18.10
+0.30 (1.69%)
Sep 12, 2025, 4:36 PM ICT
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | 3,193,096 |
| Sep 11, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | - | 3,497,001 |
| Sep 10, 2025 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 2,011,680 |
| Sep 9, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.10% | 4,327,607 |
| Sep 8, 2025 | 17.80 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 5,703,959 |
| Sep 5, 2025 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 2,064,540 |
| Sep 4, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 3,058,641 |
| Sep 3, 2025 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 1,671,269 |
| Sep 2, 2025 | 17.40 | 17.40 | 17.10 | 17.40 | 17.40 | - | 2,253,063 |
| Sep 1, 2025 | 17.20 | 17.40 | 17.00 | 17.40 | 17.40 | 1.75% | 2,455,679 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -2.84% | 5,139,682 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | - | 4,516,594 |
| Aug 27, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | -1.12% | 3,012,514 |
| Aug 26, 2025 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 5,008,395 |
| Aug 25, 2025 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | - | 2,713,730 |
| Aug 22, 2025 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | - | 1,867,313 |
| Aug 21, 2025 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | -0.55% | 3,414,037 |
| Aug 20, 2025 | 17.70 | 18.20 | 17.60 | 18.20 | 18.20 | 2.25% | 6,825,407 |
| Aug 19, 2025 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | - | 2,349,910 |
| Aug 18, 2025 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -2.73% | 10,081,766 |
| Aug 15, 2025 | 18.40 | 18.50 | 18.10 | 18.30 | 18.30 | - | 4,487,020 |
| Aug 14, 2025 | 18.40 | 18.50 | 18.00 | 18.30 | 18.30 | -0.54% | 7,354,449 |
| Aug 13, 2025 | 19.20 | 19.30 | 18.30 | 18.40 | 18.40 | -2.65% | 13,147,390 |
| Aug 8, 2025 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | - | 5,821,656 |
| Aug 7, 2025 | 19.40 | 19.50 | 18.80 | 18.90 | 18.90 | -2.58% | 7,940,255 |
| Aug 6, 2025 | 19.00 | 19.60 | 19.00 | 19.40 | 19.40 | 2.11% | 9,538,957 |
| Aug 5, 2025 | 18.40 | 19.30 | 18.40 | 19.00 | 19.00 | 3.26% | 9,971,184 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.10 | 18.40 | 18.40 | -0.54% | 9,216,904 |
| Aug 1, 2025 | 18.10 | 18.80 | 18.00 | 18.50 | 18.50 | 4.52% | 15,773,625 |
| 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 |