Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.500 | 25.750 | 25.250 | 25.500 | 24.505 | 512,528 |
| 2024-04-26 | 25.750 | 26.000 | 25.250 | 25.500 | 24.505 | 989,336 |
| 2024-04-25 | 26.000 | 26.250 | 25.500 | 25.750 | 24.745 | 1,046,165 |
| 2024-04-24 | 26.750 | 26.750 | 26.000 | 26.250 | 25.226 | 737,160 |
| 2024-04-23 | 25.750 | 26.750 | 25.750 | 26.500 | 25.466 | 700,809 |
| 2024-04-22 | 26.000 | 26.250 | 25.500 | 25.500 | 24.505 | 789,039 |
| 2024-04-19 | 25.250 | 26.250 | 25.250 | 25.500 | 24.505 | 1,904,223 |
| 2024-04-18 | 27.500 | 27.500 | 26.500 | 27.000 | 25.947 | 1,013,405 |
| 2024-04-17 | 27.500 | 28.000 | 27.250 | 27.500 | 26.427 | 1,279,229 |
| 2024-04-11 | 29.000 | 29.000 | 28.250 | 28.500 | 27.388 | 1,019,254 |
| 2024-04-10 | 27.750 | 29.000 | 27.750 | 29.000 | 27.869 | 1,617,045 |
| 2024-04-09 | 27.250 | 28.000 | 27.250 | 27.750 | 26.667 | 1,371,720 |
| 2024-04-05 | 26.750 | 27.500 | 26.750 | 27.250 | 26.187 | 509,421 |
| 2024-04-04 | 27.500 | 27.500 | 26.750 | 27.000 | 25.947 | 813,500 |
| 2024-04-03 | 27.750 | 28.250 | 27.250 | 27.500 | 26.427 | 1,409,844 |
| 2024-04-02 | 27.000 | 28.000 | 27.000 | 27.750 | 26.667 | 2,083,239 |
| 2024-04-01 | 26.750 | 27.500 | 26.750 | 26.750 | 25.706 | 1,087,809 |
| 2024-03-29 | 27.250 | 27.500 | 26.250 | 26.750 | 25.706 | 1,470,185 |
| 2024-03-28 | 28.000 | 28.250 | 27.000 | 27.000 | 25.947 | 1,069,326 |
| 2024-03-27 | 27.750 | 28.500 | 27.750 | 27.750 | 26.667 | 1,365,685 |
| 2024-03-26 | 27.500 | 28.250 | 27.250 | 27.500 | 26.427 | 658,562 |
| 2024-03-25 | 28.500 | 28.500 | 27.250 | 27.500 | 26.427 | 1,411,081 |
| 2024-03-22 | 28.750 | 29.000 | 28.250 | 28.250 | 27.148 | 532,088 |
| 2024-03-21 | 29.250 | 29.500 | 28.750 | 28.750 | 27.628 | 2,025,752 |
| 2024-03-20 | 28.250 | 29.000 | 28.000 | 28.500 | 27.388 | 2,478,467 |
| 2024-03-19 | 27.000 | 28.250 | 27.000 | 27.750 | 26.667 | 2,216,710 |
| 2024-03-18 | 28.000 | 28.250 | 26.750 | 27.000 | 25.947 | 1,372,416 |
| 2024-03-15 | 27.250 | 28.250 | 27.250 | 27.750 | 26.667 | 1,409,953 |
| 2024-03-14 | 27.000 | 28.000 | 27.000 | 27.750 | 26.667 | 859,898 |
| 2024-03-13 | 25.500 | 28.000 | 25.500 | 27.250 | 26.187 | 2,713,446 |
| 2024-03-12 | 25.250 | 26.250 | 24.700 | 25.750 | 24.745 | 1,916,720 |
| 2024-03-11 | 26.750 | 26.750 | 25.250 | 25.250 | 24.265 | 2,062,091 |
| 2024-03-08 | 27.250 | 27.500 | 26.750 | 26.750 | 25.706 | 855,625 |
| 2024-03-07 | 27.750 | 27.750 | 26.750 | 27.000 | 25.947 | 455,876 |
| 2024-03-06 | 27.000 | 28.000 | 27.000 | 27.500 | 26.427 | 852,832 |
| 2024-03-05 | 27.250 | 27.500 | 26.750 | 27.000 | 25.947 | 472,461 |
| 2024-03-04 | 27.000 | 28.250 | 26.750 | 27.250 | 26.187 | 2,050,771 |
| 2024-03-01 | 26.750 | 27.000 | 26.250 | 26.500 | 25.466 | 387,165 |
| 2024-02-29 | 27.750 | 27.750 | 26.000 | 26.750 | 25.706 | 920,222 |
| 2024-02-28 | 28.000 | 28.000 | 27.250 | 27.250 | 26.187 | 419,445 |
| 2024-02-27 | 28.250 | 28.500 | 27.250 | 28.000 | 26.908 | 1,822,783 |
| 2024-02-23 | 27.000 | 27.250 | 26.750 | 27.000 | 25.947 | 321,245 |
| 2024-02-22 | 27.500 | 27.500 | 26.750 | 27.000 | 25.947 | 402,196 |
| 2024-02-21 | 27.000 | 27.500 | 26.750 | 27.250 | 26.187 | 731,010 |
| 2024-02-20 | 26.500 | 27.000 | 26.250 | 26.500 | 25.466 | 516,823 |
| 2024-02-19 | 26.500 | 27.250 | 26.000 | 26.750 | 25.706 | 843,817 |
| 2024-02-16 | 27.750 | 27.750 | 26.250 | 26.250 | 25.226 | 2,050,904 |
| 2024-02-15 | 28.000 | 28.250 | 27.500 | 27.750 | 26.667 | 870,837 |
| 2024-02-14 | 28.750 | 28.750 | 27.500 | 27.750 | 26.667 | 3,055,305 |
| 2024-02-13 | 29.000 | 30.000 | 28.750 | 29.750 | 28.589 | 1,708,179 |
| 2024-02-12 | 29.750 | 29.750 | 28.500 | 28.750 | 27.628 | 746,189 |
| 2024-02-09 | 29.000 | 29.750 | 28.750 | 29.250 | 28.109 | 578,225 |
| 2024-02-08 | 29.750 | 30.000 | 29.000 | 29.000 | 27.869 | 1,065,884 |
| 2024-02-07 | 28.750 | 30.250 | 28.750 | 30.000 | 28.829 | 1,756,094 |
| 2024-02-06 | 28.000 | 29.250 | 28.000 | 28.500 | 27.388 | 1,304,580 |
| 2024-02-05 | 28.250 | 28.750 | 27.750 | 27.750 | 26.667 | 634,065 |
| 2024-02-02 | 27.750 | 28.500 | 27.500 | 28.000 | 26.908 | 895,057 |
| 2024-02-01 | 27.250 | 27.500 | 26.750 | 27.000 | 25.947 | 653,595 |
| 2024-01-31 | 28.250 | 28.250 | 27.250 | 27.250 | 26.187 | 613,021 |
| 2024-01-30 | 28.000 | 28.750 | 28.000 | 28.250 | 27.148 | 378,034 |
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.