Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15.100 | 15.100 | 14.800 | 14.800 | 14.356 | 395,275 |
| 2024-07-26 | 14.500 | 15.000 | 14.500 | 15.000 | 14.550 | 302,640 |
| 2024-07-25 | 15.200 | 15.300 | 14.500 | 14.500 | 14.065 | 787,913 |
| 2024-07-24 | 15.500 | 15.700 | 15.400 | 15.400 | 14.938 | 525,074 |
| 2024-07-23 | 16.500 | 16.500 | 15.200 | 15.400 | 14.938 | 973,082 |
| 2024-07-19 | 16.600 | 16.900 | 16.400 | 16.500 | 16.005 | 661,997 |
| 2024-07-18 | 17.100 | 17.200 | 16.600 | 16.800 | 16.296 | 953,083 |
| 2024-07-17 | 17.300 | 17.500 | 17.100 | 17.200 | 16.684 | 813,111 |
| 2024-07-16 | 18.200 | 18.300 | 17.300 | 17.300 | 16.781 | 1,460,763 |
| 2024-07-15 | 17.800 | 18.200 | 17.600 | 18.100 | 17.557 | 1,312,874 |
| 2024-07-12 | 18.200 | 18.600 | 18.000 | 18.100 | 17.557 | 1,995,548 |
| 2024-07-11 | 17.900 | 18.500 | 17.500 | 18.200 | 17.654 | 3,378,289 |
| 2024-07-10 | 16.200 | 17.800 | 16.200 | 17.600 | 17.072 | 3,157,206 |
| 2024-07-09 | 16.200 | 16.500 | 16.100 | 16.100 | 15.617 | 387,893 |
| 2024-07-08 | 15.700 | 16.400 | 15.700 | 16.400 | 15.908 | 1,095,980 |
| 2024-07-05 | 15.000 | 15.800 | 14.400 | 15.700 | 15.229 | 1,279,952 |
| 2024-07-04 | 14.900 | 15.300 | 14.900 | 14.900 | 14.453 | 527,167 |
| 2024-07-03 | 15.000 | 15.300 | 14.500 | 14.800 | 14.356 | 885,448 |
| 2024-07-02 | 16.400 | 16.400 | 14.700 | 15.000 | 14.550 | 1,330,008 |
| 2024-07-01 | 16.800 | 16.800 | 16.300 | 16.300 | 15.811 | 588,931 |
| 2024-06-28 | 17.000 | 17.000 | 16.500 | 16.700 | 16.199 | 953,907 |
| 2024-06-27 | 17.000 | 17.300 | 16.700 | 16.900 | 16.393 | 993,401 |
| 2024-06-26 | 17.200 | 17.300 | 16.900 | 16.900 | 16.393 | 572,433 |
| 2024-06-25 | 17.200 | 17.300 | 16.900 | 17.000 | 16.490 | 575,470 |
| 2024-06-24 | 16.700 | 17.200 | 16.500 | 17.000 | 16.490 | 1,120,611 |
| 2024-06-21 | 16.000 | 16.700 | 15.800 | 16.600 | 16.102 | 1,433,497 |
| 2024-06-20 | 16.300 | 16.400 | 16.000 | 16.100 | 15.617 | 713,363 |
| 2024-06-19 | 16.600 | 16.700 | 15.100 | 16.100 | 15.617 | 1,654,592 |
| 2024-06-18 | 16.600 | 17.000 | 16.600 | 16.600 | 16.102 | 629,445 |
| 2024-06-17 | 16.600 | 16.900 | 16.500 | 16.700 | 16.199 | 771,603 |
| 2024-06-14 | 17.000 | 17.100 | 16.600 | 16.600 | 16.102 | 642,265 |
| 2024-06-13 | 17.400 | 17.700 | 17.000 | 17.000 | 16.490 | 970,800 |
| 2024-06-12 | 17.600 | 17.800 | 16.900 | 17.200 | 16.684 | 1,530,879 |
| 2024-06-11 | 16.900 | 17.600 | 16.500 | 17.300 | 16.781 | 1,403,097 |
| 2024-06-10 | 17.200 | 17.200 | 16.500 | 16.600 | 16.102 | 532,605 |
| 2024-06-07 | 17.100 | 17.300 | 17.000 | 17.100 | 16.587 | 260,081 |
| 2024-06-06 | 17.600 | 17.600 | 16.900 | 17.000 | 16.490 | 729,881 |
| 2024-06-05 | 17.100 | 17.700 | 17.100 | 17.400 | 16.878 | 758,568 |
| 2024-06-04 | 18.200 | 18.500 | 17.000 | 17.000 | 16.490 | 1,049,705 |
| 2024-05-31 | 18.600 | 18.800 | 18.100 | 18.100 | 17.557 | 823,101 |
| 2024-05-30 | 18.500 | 18.700 | 18.300 | 18.700 | 18.139 | 1,158,406 |
| 2024-05-29 | 19.400 | 19.400 | 18.900 | 18.900 | 18.333 | 853,045 |
| 2024-05-28 | 19.400 | 19.700 | 19.400 | 19.400 | 18.818 | 621,247 |
| 2024-05-27 | 19.100 | 19.700 | 19.100 | 19.400 | 18.818 | 1,026,593 |
| 2024-05-24 | 19.300 | 19.300 | 18.900 | 19.100 | 18.527 | 744,068 |
| 2024-05-23 | 19.500 | 19.600 | 19.300 | 19.400 | 18.818 | 1,112,652 |
| 2024-05-21 | 19.300 | 19.600 | 19.200 | 19.600 | 19.012 | 1,268,398 |
| 2024-05-20 | 18.900 | 19.700 | 18.900 | 19.300 | 18.721 | 2,514,454 |
| 2024-05-17 | 18.700 | 19.200 | 18.700 | 18.900 | 18.333 | 1,018,207 |
| 2024-05-16 | 18.700 | 19.300 | 18.200 | 18.800 | 18.236 | 2,824,637 |
| 2024-05-15 | 19.700 | 19.800 | 18.400 | 18.400 | 17.848 | 2,481,127 |
| 2024-05-14 | 20.000 | 20.200 | 19.600 | 19.700 | 19.109 | 1,740,025 |
| 2024-05-13 | 20.500 | 20.500 | 19.500 | 19.800 | 19.206 | 2,620,580 |
| 2024-05-10 | 20.800 | 20.900 | 19.700 | 20.300 | 19.691 | 3,161,691 |
| 2024-05-09 | 22.800 | 22.800 | 20.700 | 20.800 | 20.176 | 3,902,965 |
| 2024-05-08 | 24.000 | 24.000 | 22.600 | 22.600 | 21.922 | 3,781,743 |
| 2024-05-07 | 25.000 | 25.500 | 24.000 | 24.000 | 23.280 | 3,150,806 |
| 2024-05-03 | 24.700 | 25.250 | 24.700 | 24.900 | 24.152 | 678,803 |
| 2024-05-02 | 25.500 | 25.750 | 24.700 | 24.800 | 23.832 | 2,209,277 |
| 2024-04-30 | 25.750 | 25.750 | 25.250 | 25.500 | 24.505 | 634,027 |
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.