Betagro PCL (BKK:BTG)
Thailand
· Delayed Price · Currency is THB 17.50
-0.20 (-1.13%)
At close: Dec 4, 2025
Betagro PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | - | 1,496,323 |
| Nov 24, 2025 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 4,689,390 |
| Nov 21, 2025 | 17.80 | 17.90 | 17.30 | 17.60 | 17.60 | -1.12% | 4,061,919 |
| Nov 20, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 1,515,897 |
| Nov 19, 2025 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | - | 2,319,665 |
| Nov 18, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 3,606,237 |
| Nov 17, 2025 | 17.50 | 17.70 | 17.30 | 17.60 | 17.60 | - | 4,309,101 |
| Nov 14, 2025 | 17.90 | 18.20 | 17.60 | 17.60 | 17.60 | -1.68% | 10,382,400 |
| Nov 13, 2025 | 17.10 | 18.00 | 17.10 | 17.90 | 17.90 | 4.68% | 11,577,810 |
| Nov 12, 2025 | 16.70 | 17.40 | 16.60 | 17.10 | 17.10 | 2.40% | 14,681,240 |
| Nov 11, 2025 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 5.03% | 14,624,480 |
| Nov 10, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 2.58% | 3,280,997 |
| Nov 7, 2025 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 1,238,906 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | - | 2,159,071 |
| Nov 5, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 3,429,179 |
| Nov 4, 2025 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 3,452,199 |
| Nov 3, 2025 | 16.10 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 4,840,244 |
| Oct 31, 2025 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 2,932,644 |
| Oct 30, 2025 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 4,591,690 |
| Oct 29, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 3,084,598 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | - | 3,396,037 |
| Oct 27, 2025 | 16.40 | 16.60 | 16.00 | 16.00 | 16.00 | -1.84% | 4,776,501 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 3,176,742 |
| Oct 22, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 2,559,625 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 4,712,733 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 2,454,812 |
| Oct 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 1,616,912 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 6,144,235 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 3,227,045 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -4.32% | 6,517,917 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 6,320,657 |
| Oct 9, 2025 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -1.07% | 3,876,135 |
| Oct 8, 2025 | 18.20 | 18.90 | 18.20 | 18.70 | 18.70 | 3.31% | 11,437,690 |
| 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% | 12,989,160 |
| 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% | 10,655,830 |
| Sep 24, 2025 | 18.10 | 18.50 | 17.80 | 18.40 | 18.40 | 5.14% | 16,011,720 |