Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 18.70
+0.60 (3.31%)
Oct 8, 2025, 12:29 PM ICT
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.20 | 18.40 | 18.00 | 18.10 | 18.10 | - | 4,984,390 |
| Oct 6, 2025 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 2,331,493 |
| Oct 3, 2025 | 18.70 | 18.70 | 17.90 | 18.10 | 18.10 | -3.21% | 12,989,168 |
| Oct 2, 2025 | 18.40 | 19.00 | 18.30 | 18.70 | 18.70 | 1.63% | 8,114,026 |
| Oct 1, 2025 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | -0.54% | 3,181,308 |
| Sep 30, 2025 | 18.40 | 18.70 | 18.40 | 18.50 | 18.50 | - | 5,935,830 |
| Sep 29, 2025 | 18.40 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 4,286,634 |
| Sep 26, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | 6,435,861 |
| Sep 25, 2025 | 18.40 | 18.90 | 18.40 | 18.70 | 18.70 | 1.63% | 10,655,837 |
| Sep 24, 2025 | 18.10 | 18.50 | 17.80 | 18.40 | 18.40 | 5.14% | 16,011,723 |
| Sep 23, 2025 | 18.10 | 18.20 | 17.50 | 17.50 | 17.50 | -3.31% | 7,065,718 |
| Sep 22, 2025 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 1.69% | 5,372,112 |
| Sep 19, 2025 | 18.30 | 18.40 | 17.80 | 17.80 | 17.80 | -2.73% | 7,610,315 |
| Sep 18, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -1.08% | 4,545,277 |
| Sep 17, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 7,419,683 |
| Sep 16, 2025 | 18.30 | 18.60 | 18.00 | 18.60 | 18.60 | 2.76% | 8,515,387 |
| Sep 15, 2025 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | - | 5,587,865 |
| 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 |