Betagro Public Company Limited(TH:BTG)
฿21.90-0.70 (-3.10%)
TH:BTG
Betagro Public Company Limited historical prices
฿21.90
At close:-0.70 (-3.10%)
Betagro Public Company Limited (BTG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.40 | 22.50 | 21.40 | 21.90 | 21.90 | -3.10% | 7,652,112 | 2.01 |
| Nov 10, 2026 | 22.30 | 22.60 | 22.00 | 22.60 | 22.60 | +0.44% | 2,941,746 | 0.77 |
| Nov 09, 2026 | 22.60 | 22.60 | 22.00 | 22.30 | 22.30 | -0.89% | 2,913,270 | 0.77 |
| Nov 06, 2026 | 22.50 | 22.90 | 22.20 | 22.50 | 22.50 | -0.44% | 5,643,793 | 1.51 |
| Nov 05, 2026 | 22.70 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 4,159,067 | 1.13 |
| Nov 04, 2026 | 21.80 | 22.80 | 21.80 | 22.70 | 22.70 | +5.09% | 14,738,441 | 4.24 |
| Nov 03, 2026 | 21.70 | 21.90 | 21.60 | 21.60 | 21.60 | -0.46% | 2,675,023 | 0.77 |
| Nov 02, 2026 | 21.70 | 22.20 | 21.50 | 21.70 | 21.70 | 0.00% | 7,795,560 | 2.30 |
| Oct 30, 2026 | 21.10 | 21.90 | 21.00 | 21.70 | 21.70 | +2.84% | 7,327,087 | 2.21 |
| Oct 29, 2026 | 21.10 | 21.30 | 20.90 | 21.10 | 21.10 | -0.47% | 1,855,677 | 0.55 |
| Oct 28, 2026 | 21.40 | 21.40 | 20.70 | 21.20 | 21.20 | -0.93% | 5,465,546 | 1.64 |
| Oct 27, 2026 | 21.60 | 22.00 | 21.30 | 21.40 | 21.40 | -0.47% | 12,370,244 | 3.79 |
| Oct 26, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.00% | 5,265,181 | 1.65 |
| Oct 23, 2026 | 21.50 | 21.50 | 20.70 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.70 | 21.50 | 20.70 | 21.50 | 21.50 | +3.86% | 8,793,684 | 2.85 |
| Oct 21, 2026 | 20.20 | 20.80 | 20.10 | 20.70 | 20.70 | +2.48% | 5,285,479 | 1.71 |
| Oct 20, 2026 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | 0.00% | 2,876,390 | 0.90 |
| Oct 19, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | +1.51% | 3,746,224 | 1.15 |
| Oct 16, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | +1.02% | 1,368,949 | 0.40 |
| Oct 14, 2026 | 19.70 | 19.90 | 19.60 | 19.70 | 19.70 | 0.00% | 1,468,257 | 0.43 |
| Oct 13, 2026 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 2,082,794 | 0.60 |
| Oct 09, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 875,930 | 0.25 |
| Oct 08, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 1,272,385 | 0.35 |
| Oct 07, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.00% | 1,346,718 | 0.37 |
| Oct 06, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.00% | 577,422 | 0.15 |
| Oct 05, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | 0.00% | 870,219 | 0.22 |
| Oct 02, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 0.00% | 821,111 | 0.21 |
| Oct 01, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 0.00% | 998,837 | 0.24 |
| Sep 30, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,952,011 | 0.46 |
| Sep 29, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 1,303,304 | 0.30 |
| Sep 28, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 0.00% | 1,475,034 | 0.33 |
| Sep 25, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 2,300,686 | 0.51 |
| Sep 24, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 1,609,131 | 0.35 |
| Sep 23, 2026 | 20.60 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 2,313,554 | 0.50 |
| Sep 22, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.90% | 1,910,976 | 0.41 |
| Sep 21, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | +0.48% | 2,385,361 | 0.50 |
| Sep 18, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | +1.45% | 2,781,319 | 0.59 |
| Sep 17, 2026 | 20.30 | 20.90 | 20.30 | 20.70 | 20.70 | +1.47% | 2,162,025 | 0.45 |
| Sep 16, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -1.45% | 4,380,926 | 0.92 |
| Sep 15, 2026 | 20.90 | 21.00 | 20.50 | 20.70 | 20.70 | -0.96% | 4,562,389 | 0.96 |
| Sep 14, 2026 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 6,714,673 | 1.42 |
| Sep 11, 2026 | 21.50 | 21.70 | 21.10 | 21.20 | 21.20 | -0.47% | 7,370,706 | 1.58 |
| Sep 10, 2026 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | 0.00% | 5,217,512 | 1.10 |
| Sep 09, 2026 | 20.90 | 21.30 | 20.80 | 21.30 | 21.30 | +1.91% | 6,373,629 | 1.37 |
| Sep 08, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | +1.46% | 4,629,935 | 0.99 |
| Sep 07, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.00% | 1,247,469 | 0.25 |
| Sep 04, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 1,748,873 | 0.34 |
| Sep 03, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | +3.50% | 7,140,469 | 1.42 |
