Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.820 | 4.820 | 4.760 | 4.780 | 4.780 | 164,434 |
| 2026-10-19 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 147,611 |
| 2026-10-15 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 193,800 |
| 2026-10-14 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 106,700 |
| 2026-10-12 | 4.900 | 4.920 | 4.840 | 4.840 | 4.840 | 139,000 |
| 2026-10-09 | 4.880 | 4.900 | 4.840 | 4.880 | 4.880 | 303,954 |
| 2026-10-08 | 4.880 | 4.900 | 4.800 | 4.860 | 4.860 | 144,517 |
| 2026-10-07 | 4.860 | 4.940 | 4.860 | 4.920 | 4.920 | 193,230 |
| 2026-10-06 | 4.900 | 4.920 | 4.820 | 4.840 | 4.840 | 177,529 |
| 2026-10-05 | 4.880 | 4.900 | 4.860 | 4.880 | 4.880 | 56,821 |
| 2026-10-02 | 4.960 | 4.980 | 4.900 | 4.900 | 4.900 | 100,415 |
| 2026-10-01 | 4.840 | 4.960 | 4.840 | 4.900 | 4.900 | 294,572 |
| 2026-09-30 | 5.050 | 5.050 | 4.780 | 4.840 | 4.840 | 1,198,300 |
| 2026-09-29 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 800,200 |
| 2026-09-28 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 95,200 |
| 2026-09-25 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 186,031 |
| 2026-09-24 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 159,178 |
| 2026-09-23 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 284,993 |
| 2026-09-22 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 247,902 |
| 2026-09-21 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 271,023 |
| 2026-09-18 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 169,112 |
| 2026-09-17 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 267,525 |
| 2026-09-16 | 5.250 | 5.350 | 5.150 | 5.150 | 5.150 | 333,802 |
| 2026-09-15 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 130,291 |
| 2026-09-14 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 185,206 |
| 2026-09-11 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 174,800 |
| 2026-09-10 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 187,601 |
| 2026-09-09 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 335,418 |
| 2026-09-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 161,811 |
| 2026-09-07 | 5.450 | 5.550 | 5.450 | 5.450 | 5.450 | 245,053 |
| 2026-09-04 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 100,010 |
| 2026-09-03 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 348,111 |
| 2026-09-02 | 5.450 | 5.550 | 5.400 | 5.500 | 5.500 | 352,182 |
| 2026-09-01 | 5.650 | 5.750 | 5.500 | 5.500 | 5.500 | 374,319 |
| 2026-08-31 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 102,950 |
| 2026-08-28 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 109,709 |
| 2026-08-27 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 133,786 |
| 2026-08-26 | 5.600 | 5.650 | 5.500 | 5.550 | 5.550 | 340,506 |
| 2026-08-25 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 186,911 |
| 2026-08-24 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 428,767 |
| 2026-08-21 | 5.500 | 5.850 | 5.450 | 5.850 | 5.850 | 845,461 |
| 2026-08-20 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 1,098,273 |
| 2026-08-19 | 5.800 | 5.850 | 5.600 | 5.600 | 5.600 | 784,199 |
| 2026-08-18 | 5.700 | 5.850 | 5.600 | 5.850 | 5.850 | 593,713 |
| 2026-08-17 | 5.600 | 5.800 | 5.550 | 5.700 | 5.700 | 472,825 |
| 2026-08-14 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 561,005 |
| 2026-08-13 | 5.500 | 5.600 | 5.450 | 5.450 | 5.450 | 630,609 |
| 2026-08-11 | 5.500 | 5.650 | 5.450 | 5.450 | 5.450 | 784,475 |
| 2026-08-10 | 6.100 | 6.150 | 5.450 | 5.600 | 5.600 | 3,944,328 |
| 2026-08-07 | 6.250 | 6.350 | 6.250 | 6.300 | 6.300 | 596,387 |
| 2026-08-06 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 571,750 |
| 2026-08-05 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 1,056,069 |
| 2026-08-04 | 6.650 | 6.700 | 6.450 | 6.500 | 6.500 | 737,260 |
| 2026-08-03 | 6.750 | 6.900 | 6.550 | 6.600 | 6.600 | 1,580,781 |
| 2026-07-31 | 6.650 | 7.000 | 6.650 | 6.750 | 6.750 | 3,523,631 |
| 2026-07-30 | 6.500 | 6.600 | 6.200 | 6.550 | 6.550 | 1,668,610 |
| 2026-07-27 | 6.500 | 6.700 | 6.450 | 6.450 | 6.450 | 706,751 |
| 2026-07-24 | 6.350 | 6.550 | 6.350 | 6.450 | 6.450 | 1,128,540 |
| 2026-07-23 | 6.650 | 6.900 | 6.400 | 6.450 | 6.450 | 3,437,499 |
| 2026-07-22 | 6.900 | 6.900 | 6.500 | 6.650 | 6.650 | 4,010,560 |
Page 1 of 20 · 1,200 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0400 THB |
| 2025-05-02 | 0.2400 THB |
| 2024-05-03 | 0.2300 THB |
| 2023-05-03 | 0.0055 THB |
| 2022-03-25 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.