Betagro PCL (BKK:BTG)
Thailand · Delayed Price · Currency is THB 21.30
0.00 (0.00%)
Jul 24, 2026, 10:46 AM ICT
Betagro PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 21.10 | 21.60 | 21.10 | 21.20 | - | 0.47% | 8,029,247 |
| Jul 22, 2026 | 21.50 | 21.70 | 21.10 | 21.10 | 21.10 | -0.94% | 9,271,463 |
| Jul 21, 2026 | 21.20 | 21.50 | 21.10 | 21.30 | 21.30 | 0.47% | 5,597,771 |
| Jul 20, 2026 | 21.10 | 21.30 | 21.00 | 21.20 | 21.20 | - | 3,294,595 |
| Jul 17, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 2,443,761 |
| Jul 16, 2026 | 21.10 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | 3,407,341 |
| Jul 15, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.41% | 4,114,314 |
| Jul 14, 2026 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | -1.84% | 5,142,243 |
| Jul 13, 2026 | 21.40 | 21.70 | 21.20 | 21.70 | 21.70 | 1.88% | 4,838,603 |
| Jul 10, 2026 | 21.20 | 21.40 | 21.10 | 21.30 | 21.30 | - | 4,415,583 |
| Jul 9, 2026 | 20.90 | 21.40 | 20.90 | 21.30 | 21.30 | 1.91% | 5,214,774 |
| Jul 8, 2026 | 21.50 | 21.60 | 20.90 | 20.90 | 20.90 | -2.79% | 9,703,038 |
| Jul 7, 2026 | 22.00 | 22.00 | 21.20 | 21.50 | 21.50 | -1.83% | 8,579,095 |
| Jul 6, 2026 | 21.70 | 22.10 | 21.60 | 21.90 | 21.90 | 2.34% | 11,856,249 |
| Jul 3, 2026 | 21.30 | 21.60 | 21.10 | 21.40 | 21.40 | 0.94% | 9,123,909 |
| Jul 2, 2026 | 20.60 | 21.20 | 20.40 | 21.20 | 21.20 | 3.41% | 9,125,507 |
| Jul 1, 2026 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.97% | 5,355,080 |
| Jun 30, 2026 | 20.80 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 7,290,834 |
| Jun 29, 2026 | 20.20 | 20.80 | 20.10 | 20.80 | 20.80 | 2.97% | 7,379,923 |
| Jun 26, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 3,205,889 |
| Jun 25, 2026 | 20.40 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | 4,203,803 |
| Jun 24, 2026 | 20.10 | 20.60 | 19.90 | 20.50 | 20.50 | 2.50% | 5,609,266 |
| Jun 23, 2026 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 3,028,443 |
| Jun 22, 2026 | 20.10 | 20.40 | 20.10 | 20.20 | 20.20 | 1.00% | 3,099,618 |
| Jun 19, 2026 | 20.30 | 20.40 | 20.00 | 20.00 | 20.00 | -1.48% | 4,191,053 |
| Jun 18, 2026 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | -0.49% | 3,379,011 |
| Jun 17, 2026 | 20.30 | 20.70 | 20.20 | 20.40 | 20.40 | 0.49% | 5,290,346 |
| Jun 16, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | - | 4,047,040 |
| Jun 15, 2026 | 20.10 | 20.60 | 19.90 | 20.30 | 20.30 | 1.50% | 8,810,990 |
| Jun 12, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 2,601,106 |
| Jun 11, 2026 | 20.00 | 20.40 | 19.80 | 19.90 | 19.90 | -0.50% | 6,177,358 |
| Jun 10, 2026 | 20.60 | 20.90 | 20.00 | 20.00 | 20.00 | -0.99% | 19,677,630 |
| Jun 9, 2026 | 19.90 | 20.30 | 19.80 | 20.20 | 20.20 | 2.54% | 8,356,916 |
| Jun 8, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | -0.51% | 3,903,577 |
| Jun 5, 2026 | 19.70 | 20.00 | 19.60 | 19.80 | 19.80 | 0.51% | 4,329,661 |
| Jun 4, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 3,504,648 |
| Jun 2, 2026 | 20.00 | 20.10 | 19.70 | 19.90 | 19.90 | - | 3,096,200 |
| May 29, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 3,342,916 |
| May 28, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 2,162,832 |
| May 27, 2026 | 20.20 | 20.30 | 19.80 | 20.30 | 20.30 | 1.00% | 3,467,614 |
| May 26, 2026 | 20.20 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 3,909,624 |
| May 25, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 2,959,431 |
| May 22, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 2,398,927 |
| May 21, 2026 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | 0.50% | 4,064,745 |
| May 20, 2026 | 19.80 | 20.40 | 19.50 | 20.20 | 20.20 | 2.54% | 4,932,860 |
| May 19, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 1,852,165 |
| May 18, 2026 | 20.10 | 20.30 | 19.50 | 19.90 | 19.90 | -1.00% | 5,379,981 |
| May 15, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 1,820,020 |
| May 14, 2026 | 20.10 | 20.40 | 19.90 | 20.20 | 20.20 | 1.00% | 4,548,550 |
| May 13, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -3.38% | 5,658,311 |