Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.750	28.500	27.000	27.000	25.947	3,073,765
2023-10-30	30.000	30.250	27.250	28.000	26.908	3,443,285
2023-10-27	30.750	30.750	29.000	30.500	29.310	1,587,865
2023-10-26	31.500	31.500	29.750	30.000	28.829	1,528,849
2023-10-25	33.000	33.250	31.500	31.500	30.271	1,337,142
2023-10-24	31.500	32.500	31.250	32.500	31.232	1,047,470
2023-10-20	31.500	31.750	30.750	31.500	30.271	855,302
2023-10-19	31.000	32.250	31.000	31.750	30.511	1,026,880
2023-10-18	33.000	33.000	31.250	31.250	30.031	1,737,688
2023-10-17	33.250	33.750	32.750	33.000	31.712	735,043
2023-10-16	34.250	34.250	32.000	32.750	31.472	1,752,310
2023-10-12	34.000	35.000	33.500	34.000	32.673	1,000,286
2023-10-11	32.250	34.250	32.250	34.000	32.673	2,190,452
2023-10-10	34.000	34.000	31.750	32.000	30.751	1,585,543
2023-10-09	34.500	34.750	32.750	33.000	31.712	1,830,297
2023-10-06	35.250	36.750	34.750	35.000	33.634	2,058,657
2023-10-05	35.750	35.750	34.750	35.000	33.634	1,022,012
2023-10-04	34.000	35.500	33.750	35.250	33.875	1,299,446
2023-10-03	35.250	35.750	34.250	34.250	32.914	1,866,861
2023-10-02	39.500	39.500	35.500	35.750	34.355	4,638,340
2023-09-29	39.500	40.000	39.250	39.250	37.719	1,847,165
2023-09-28	40.000	40.500	39.000	39.000	37.478	1,553,051
2023-09-27	40.000	40.250	39.250	40.000	38.439	1,429,013
2023-09-26	40.750	41.500	40.000	40.000	38.439	947,412
2023-09-25	42.000	42.000	41.000	41.000	39.400	942,100
2023-09-22	41.750	42.500	41.500	42.000	40.361	622,977
2023-09-21	41.000	42.250	41.000	41.750	40.121	1,089,265
2023-09-20	42.250	42.500	41.250	41.500	39.881	1,121,799
2023-09-19	42.750	43.000	42.000	42.250	40.602	844,864
2023-09-18	42.500	43.250	42.000	42.500	40.842	470,716
2023-09-15	43.750	43.750	42.500	43.000	41.322	664,721
2023-09-14	42.750	43.750	41.750	43.500	41.803	1,653,340
2023-09-13	44.250	44.250	42.500	42.750	41.082	1,613,811
2023-09-12	44.750	45.000	44.000	44.250	42.523	1,199,399
2023-09-11	45.250	45.250	44.250	44.500	42.764	724,826
2023-09-08	45.500	45.750	44.750	45.000	43.244	928,841
2023-09-07	45.000	45.750	45.000	45.500	43.725	1,890,761
2023-09-06	47.000	47.500	43.750	44.750	43.004	5,794,507
2023-09-05	45.750	47.000	45.750	47.000	45.166	2,926,406
2023-09-04	46.000	46.750	45.250	45.500	43.725	2,230,045
2023-09-01	45.750	46.500	45.250	45.500	43.725	1,838,118
2023-08-31	46.250	46.750	45.500	45.750	43.965	2,460,493
2023-08-30	47.250	47.250	46.250	46.500	44.686	3,289,620
2023-08-29	45.000	46.000	44.750	45.750	43.965	2,109,169
2023-08-28	46.500	46.500	44.750	44.750	43.004	2,040,171
2023-08-25	45.000	46.500	44.750	46.000	44.205	2,156,869
2023-08-24	45.500	46.250	44.750	45.250	43.484	3,670,466
2023-08-23	43.000	45.250	42.750	45.000	43.244	4,972,625
2023-08-22	41.750	42.750	41.500	42.500	40.842	1,406,374
2023-08-21	41.250	41.500	40.250	41.250	39.641	661,415
2023-08-18	42.000	42.250	41.000	41.000	39.400	540,660
2023-08-17	41.250	41.750	41.000	41.750	40.121	823,661
2023-08-16	41.750	41.750	41.000	41.000	39.400	612,497
2023-08-15	42.750	43.000	41.500	41.750	40.121	984,705
2023-08-11	43.250	43.250	42.500	42.750	41.082	1,231,015
2023-08-10	42.250	43.000	42.250	42.750	41.082	547,714
2023-08-09	41.500	42.750	41.500	42.750	41.082	513,566
2023-08-08	42.500	42.500	41.750	41.750	40.121	569,110
2023-08-07	43.000	43.000	42.000	42.500	40.842	1,115,173
2023-08-04	42.750	43.250	42.250	42.500	40.842	1,395,737

← NewerPage 13 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.