Beryl 8 Plus Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.250	28.250	27.250	28.000	26.908	602,490
2024-01-26	28.750	29.500	27.750	28.000	26.908	874,023
2024-01-25	29.250	29.500	28.750	29.250	28.109	781,671
2024-01-24	27.000	29.250	27.000	29.250	28.109	894,221
2024-01-23	27.500	28.000	27.000	27.000	25.947	776,634
2024-01-22	28.000	28.250	27.500	27.500	26.427	591,224
2024-01-19	28.750	29.250	27.750	28.000	26.908	1,147,117
2024-01-18	28.500	29.250	28.500	28.500	27.388	459,900
2024-01-17	29.000	29.250	28.250	28.500	27.388	1,087,719
2024-01-16	29.750	30.250	29.000	29.250	28.109	970,950
2024-01-15	29.500	30.250	29.500	30.000	28.829	491,020
2024-01-12	29.750	30.000	29.250	29.750	28.589	660,585
2024-01-11	30.500	30.500	29.500	29.750	28.589	724,411
2024-01-10	29.750	30.500	29.750	30.000	28.829	671,857
2024-01-09	30.750	31.000	29.750	29.750	28.589	963,227
2024-01-08	30.500	31.000	30.250	30.250	29.070	891,661
2024-01-05	31.500	32.500	30.500	30.750	29.550	1,912,396
2024-01-04	31.250	31.250	30.250	31.250	30.031	558,926
2024-01-03	31.500	31.750	30.750	31.000	29.790	914,020
2024-01-02	30.000	31.500	30.000	31.500	30.271	1,866,150
2023-12-28	29.250	29.750	29.250	29.500	28.349	551,668
2023-12-27	29.250	29.750	29.000	29.000	27.869	410,154
2023-12-26	29.750	29.750	28.750	29.250	28.109	559,814
2023-12-25	29.500	29.750	29.000	29.500	28.349	325,117
2023-12-22	30.500	30.500	29.250	29.250	28.109	1,583,554
2023-12-21	29.500	30.750	29.500	30.500	29.310	835,142
2023-12-20	30.000	30.500	29.500	30.000	28.829	1,014,436
2023-12-19	30.000	30.000	29.000	29.250	28.109	1,494,252
2023-12-18	30.000	30.500	30.000	30.250	29.070	316,140
2023-12-15	30.000	31.250	29.750	30.000	28.829	908,161
2023-12-14	29.250	30.500	29.250	29.750	28.589	1,383,962
2023-12-13	30.250	30.250	28.500	28.500	27.388	1,364,138
2023-12-12	32.000	32.000	30.000	30.000	28.829	905,722
2023-12-08	32.250	32.250	31.250	32.000	30.751	627,934
2023-12-07	32.750	32.750	32.000	32.000	30.751	564,049
2023-12-06	32.000	33.500	31.750	33.000	31.712	1,117,685
2023-12-04	31.750	32.750	31.750	32.250	30.992	846,622
2023-12-01	30.500	31.750	30.500	31.500	30.271	787,644
2023-11-30	30.500	30.750	29.750	30.500	29.310	813,273
2023-11-29	32.000	32.000	30.250	30.500	29.310	903,083
2023-11-28	31.250	32.250	31.250	31.750	30.511	565,157
2023-11-27	31.750	31.750	30.750	31.250	30.031	1,384,919
2023-11-24	32.750	33.500	31.750	32.000	30.751	1,558,152
2023-11-23	33.250	33.500	32.500	32.750	31.472	975,494
2023-11-22	33.750	33.750	32.750	33.000	31.712	667,100
2023-11-21	34.000	34.250	33.000	33.750	32.433	1,662,653
2023-11-20	34.250	34.250	32.250	33.500	32.193	1,346,576
2023-11-17	34.000	34.500	33.750	34.250	32.914	1,379,836
2023-11-16	33.500	34.250	33.000	33.750	32.433	1,291,855
2023-11-15	31.500	34.000	31.500	33.750	32.433	2,771,087
2023-11-14	30.750	30.750	29.250	30.250	29.070	1,444,786
2023-11-13	32.250	32.250	30.500	30.500	29.310	1,096,924
2023-11-10	32.000	33.250	32.000	32.250	30.992	1,138,953
2023-11-09	33.000	33.250	31.750	32.750	31.472	1,272,408
2023-11-08	32.000	33.500	32.000	33.000	31.712	1,364,571
2023-11-07	31.750	32.500	31.750	32.250	30.992	1,088,338
2023-11-06	32.750	32.750	31.000	32.000	30.751	2,131,963
2023-11-03	31.500	32.500	31.000	31.750	30.511	2,410,001
2023-11-02	30.000	31.250	29.750	31.250	30.031	2,160,318
2023-11-01	27.500	29.250	27.250	29.000	27.869	2,240,665

← NewerPage 12 of 21 · 1,201 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.