Betagro Public Company Limited (BTG.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 23.30 | 24.00 | 23.20 | 23.90 | 23.90 | 2,857,200 |
| 29 Apr 2024 | 23.30 | 23.40 | 23.00 | 23.10 | 23.10 | 1,429,800 |
| 26 Apr 2024 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 3,981,100 |
| 25 Apr 2024 | 22.30 | 23.00 | 22.30 | 22.90 | 22.90 | 2,270,000 |
| 24 Apr 2024 | 22.40 | 22.60 | 22.00 | 22.50 | 22.50 | 1,515,700 |
| 23 Apr 2024 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1,944,100 |
| 22 Apr 2024 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | 779,900 |
| 19 Apr 2024 | 21.70 | 21.80 | 21.40 | 21.70 | 21.70 | 1,755,700 |
| 18 Apr 2024 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | 1,091,600 |
| 17 Apr 2024 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | 1,842,200 |
| 11 Apr 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 1,133,400 |
| 10 Apr 2024 | 22.60 | 23.20 | 22.60 | 22.90 | 22.90 | 2,102,800 |
| 09 Apr 2024 | 21.90 | 22.70 | 21.90 | 22.50 | 22.50 | 1,483,700 |
| 05 Apr 2024 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | 297,300 |
| 04 Apr 2024 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | 583,500 |
| 03 Apr 2024 | 22.40 | 22.50 | 21.80 | 21.80 | 21.80 | 1,254,400 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | 869,000 |
| 01 Apr 2024 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 1,128,100 |
| 29 Mar 2024 | 22.10 | 22.20 | 21.80 | 21.90 | 21.90 | 727,400 |
| 28 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 27 Mar 2024 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | 909,800 |
| 26 Mar 2024 | 21.90 | 22.40 | 21.90 | 22.30 | 22.30 | 1,455,400 |
| 25 Mar 2024 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 650,900 |
| 22 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 Mar 2024 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | 2,699,400 |
| 20 Mar 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | 1,689,800 |
| 19 Mar 2024 | 21.40 | 22.20 | 21.40 | 22.00 | 22.00 | 3,213,100 |
| 18 Mar 2024 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | 1,646,800 |
| 15 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 Mar 2024 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 678,400 |
| 13 Mar 2024 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 1,005,100 |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
| 11 Mar 2024 | 21.70 | 21.70 | 21.50 | 21.50 | 21.25 | 572,400 |
| 08 Mar 2024 | 21.80 | 22.00 | 21.50 | 21.70 | 21.45 | 1,006,600 |
| 07 Mar 2024 | 21.40 | 22.00 | 21.40 | 21.70 | 21.45 | 1,824,400 |
| 06 Mar 2024 | 21.00 | 21.80 | 21.00 | 21.30 | 21.05 | 1,172,600 |
| 05 Mar 2024 | 21.60 | 21.60 | 20.90 | 21.00 | 20.76 | 1,976,300 |
| 04 Mar 2024 | 22.00 | 22.10 | 21.60 | 21.60 | 21.35 | 1,189,800 |
| 01 Mar 2024 | 22.20 | 22.30 | 22.00 | 22.00 | 21.74 | 826,100 |
| 29 Feb 2024 | 22.30 | 22.60 | 22.10 | 22.20 | 21.94 | 2,389,300 |
| 28 Feb 2024 | 21.40 | 22.60 | 21.40 | 22.50 | 22.24 | 8,491,600 |
| 27 Feb 2024 | 21.30 | 21.40 | 21.10 | 21.10 | 20.85 | 323,800 |
| 23 Feb 2024 | 21.40 | 21.40 | 21.20 | 21.30 | 21.05 | 313,900 |
| 22 Feb 2024 | 21.30 | 21.40 | 21.10 | 21.30 | 21.05 | 442,600 |
| 21 Feb 2024 | 20.90 | 21.30 | 20.90 | 21.20 | 20.95 | 684,800 |
| 20 Feb 2024 | 21.20 | 21.20 | 20.70 | 21.00 | 20.76 | 1,220,100 |
| 19 Feb 2024 | 21.20 | 21.40 | 21.10 | 21.20 | 20.95 | 320,400 |
| 16 Feb 2024 | 21.30 | 21.50 | 21.00 | 21.10 | 20.85 | 916,000 |
| 15 Feb 2024 | 21.30 | 21.50 | 21.20 | 21.30 | 21.05 | 513,200 |
| 14 Feb 2024 | 21.30 | 21.50 | 21.30 | 21.40 | 21.15 | 1,007,900 |
| 13 Feb 2024 | 21.50 | 21.90 | 21.50 | 21.60 | 21.35 | 773,800 |
| 12 Feb 2024 | 21.60 | 21.70 | 21.50 | 21.50 | 21.25 | 398,800 |
| 09 Feb 2024 | 21.60 | 21.70 | 21.40 | 21.50 | 21.25 | 234,500 |
| 08 Feb 2024 | 21.60 | 21.60 | 21.40 | 21.60 | 21.35 | 402,400 |
| 07 Feb 2024 | 21.80 | 21.80 | 21.50 | 21.70 | 21.45 | 360,700 |
| 06 Feb 2024 | 21.30 | 21.80 | 21.30 | 21.70 | 21.45 | 761,200 |
| 05 Feb 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 21.05 | 1,425,000 |
| 02 Feb 2024 | 21.70 | 22.10 | 21.40 | 21.60 | 21.35 | 1,866,200 |
| 01 Feb 2024 | 21.60 | 21.90 | 21.50 | 21.60 | 21.35 | 811,900 |
| 31 Jan 2024 | 22.10 | 22.10 | 21.60 | 22.00 | 21.74 | 766,200 |
| 30 Jan 2024 | 22.20 | 22.40 | 21.90 | 22.00 | 21.74 | 967,500 |
| 29 Jan 2024 | 21.70 | 22.20 | 21.70 | 22.10 | 21.84 | 1,262,100 |
| 26 Jan 2024 | 21.70 | 21.70 | 21.20 | 21.70 | 21.45 | 2,463,400 |
| 25 Jan 2024 | 22.60 | 22.60 | 21.50 | 21.60 | 21.35 | 4,912,000 |
| 24 Jan 2024 | 22.20 | 22.80 | 22.20 | 22.70 | 22.44 | 1,230,900 |
| 23 Jan 2024 | 23.40 | 23.40 | 22.30 | 22.50 | 22.24 | 1,742,500 |
| 22 Jan 2024 | 23.50 | 23.70 | 23.30 | 23.30 | 23.03 | 669,300 |
| 19 Jan 2024 | 23.70 | 24.00 | 23.40 | 23.50 | 23.23 | 1,254,200 |
| 18 Jan 2024 | 23.60 | 24.40 | 23.60 | 23.80 | 23.52 | 1,752,800 |
| 17 Jan 2024 | 23.80 | 23.90 | 23.50 | 23.50 | 23.23 | 775,800 |
| 16 Jan 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.52 | 572,200 |
| 15 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.72 | - |
| 12 Jan 2024 | 24.40 | 24.50 | 24.00 | 24.00 | 23.72 | 1,487,600 |
| 11 Jan 2024 | 24.50 | 24.70 | 24.20 | 24.40 | 24.12 | 2,847,800 |
| 10 Jan 2024 | 23.60 | 24.60 | 23.50 | 24.50 | 24.22 | 4,158,200 |
| 09 Jan 2024 | 23.70 | 23.90 | 23.30 | 23.60 | 23.33 | 1,026,800 |
| 08 Jan 2024 | 23.80 | 24.00 | 23.60 | 23.70 | 23.42 | 876,100 |
| 05 Jan 2024 | 24.00 | 24.10 | 23.70 | 23.70 | 23.42 | 1,506,800 |
| 04 Jan 2024 | 23.90 | 24.10 | 23.60 | 23.90 | 23.62 | 1,432,600 |
| 03 Jan 2024 | 24.40 | 24.50 | 23.90 | 23.90 | 23.62 | 1,305,900 |
| 28 Dec 2023 | 24.20 | 24.20 | 23.70 | 24.00 | 23.72 | 1,315,200 |
| 27 Dec 2023 | 23.80 | 24.40 | 23.70 | 24.10 | 23.82 | 3,767,500 |
| 26 Dec 2023 | 23.40 | 23.80 | 23.20 | 23.70 | 23.42 | 1,456,500 |
| 25 Dec 2023 | 23.30 | 23.50 | 23.10 | 23.30 | 23.03 | 1,001,000 |
| 22 Dec 2023 | 23.40 | 23.50 | 22.80 | 23.30 | 23.03 | 1,561,400 |
| 21 Dec 2023 | 22.70 | 23.80 | 22.70 | 23.40 | 23.13 | 2,265,900 |
| 20 Dec 2023 | 22.70 | 23.10 | 22.60 | 22.70 | 22.44 | 780,400 |
| 19 Dec 2023 | 23.00 | 23.00 | 22.60 | 22.60 | 22.34 | 598,700 |
| 18 Dec 2023 | 22.80 | 23.20 | 22.80 | 22.90 | 22.63 | 718,100 |
| 15 Dec 2023 | 23.80 | 24.00 | 22.70 | 22.90 | 22.63 | 3,473,500 |
| 14 Dec 2023 | 23.60 | 24.10 | 23.50 | 23.60 | 23.33 | 1,867,400 |
| 13 Dec 2023 | 23.40 | 23.70 | 23.00 | 23.40 | 23.13 | 1,011,700 |
| 12 Dec 2023 | 24.00 | 24.00 | 23.20 | 23.50 | 23.23 | 1,732,200 |
| 08 Dec 2023 | 24.10 | 24.20 | 23.60 | 24.00 | 23.72 | 1,940,600 |
| 07 Dec 2023 | 24.30 | 24.40 | 23.80 | 24.10 | 23.82 | 2,302,000 |
| 06 Dec 2023 | 23.30 | 24.40 | 23.30 | 24.30 | 24.02 | 2,830,100 |
| 04 Dec 2023 | 23.50 | 23.70 | 23.20 | 23.40 | 23.13 | 957,300 |
| 01 Dec 2023 | 23.80 | 24.10 | 23.60 | 23.70 | 23.42 | 1,254,800 |
| 30 Nov 2023 | 23.80 | 23.90 | 23.40 | 23.80 | 23.52 | 4,319,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.