Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	41.250	42.250	41.000	42.000	40.361	799,612
2023-08-02	42.250	44.000	41.500	41.750	40.121	2,689,766
2023-07-31	42.750	43.250	41.750	42.500	40.842	1,420,707
2023-07-27	40.250	42.000	40.000	42.000	40.361	1,028,192
2023-07-26	40.250	41.000	40.000	40.000	38.439	323,310
2023-07-25	40.500	40.750	39.750	40.000	38.439	486,265
2023-07-24	41.250	41.250	39.750	39.750	38.199	755,220
2023-07-21	41.000	42.000	40.750	41.500	39.881	975,442
2023-07-20	43.250	43.250	41.250	41.250	39.641	1,300,400
2023-07-19	41.750	43.250	41.250	43.000	41.322	1,570,050
2023-07-18	42.000	42.000	41.000	41.750	40.121	404,716
2023-07-17	41.750	42.000	41.250	41.500	39.881	440,516
2023-07-14	40.500	41.750	40.500	41.750	40.121	1,378,064
2023-07-13	39.500	40.750	39.500	40.250	38.680	903,650
2023-07-12	39.500	40.250	39.250	39.250	37.719	473,336
2023-07-11	40.500	40.750	39.500	39.500	37.959	284,822
2023-07-10	40.750	40.750	39.000	40.000	38.439	826,821
2023-07-07	41.000	41.750	40.250	41.000	39.400	263,137
2023-07-06	41.750	42.000	41.000	41.250	39.641	655,831
2023-07-05	43.500	43.750	41.500	41.750	40.121	1,543,236
2023-07-04	41.750	44.000	41.500	43.750	42.043	1,906,060
2023-07-03	42.500	43.000	41.500	42.000	40.361	1,018,195
2023-06-30	41.500	42.750	40.750	42.000	40.361	1,378,001
2023-06-29	40.750	41.500	39.500	41.000	39.400	805,342
2023-06-28	41.500	41.750	41.000	41.000	39.400	243,084
2023-06-27	40.750	42.000	40.750	41.000	39.400	278,157
2023-06-26	43.000	43.250	40.750	40.750	39.160	834,344
2023-06-23	41.750	43.750	41.750	43.250	41.563	572,060
2023-06-22	42.500	42.500	41.250	42.000	40.361	734,833
2023-06-21	44.000	44.250	42.250	42.500	40.842	761,433
2023-06-20	44.500	45.000	43.750	44.000	42.283	594,565
2023-06-19	47.000	47.000	45.000	45.250	43.484	1,053,992
2023-06-16	47.250	48.000	46.750	47.000	45.166	665,442
2023-06-15	47.750	48.000	46.750	46.750	44.926	596,850
2023-06-14	49.000	49.000	47.750	47.750	45.887	810,775
2023-06-13	48.500	49.250	48.250	49.000	47.088	1,072,440
2023-06-12	48.000	48.750	48.000	48.250	46.367	946,235
2023-06-09	48.000	49.000	47.750	48.500	46.608	1,416,217
2023-06-08	48.000	48.500	46.750	47.500	45.647	1,971,336
2023-06-07	46.500	48.750	46.250	48.750	46.848	3,183,186
2023-06-06	47.000	47.000	46.000	46.250	44.445	771,821
2023-06-02	47.500	47.500	46.250	46.250	44.445	932,340
2023-06-01	46.250	47.750	46.000	46.000	44.205	1,388,235
2023-05-31	45.250	47.500	44.500	46.250	44.445	2,569,832
2023-05-30	42.000	45.000	41.750	44.750	43.004	1,232,768
2023-05-29	42.000	42.250	41.500	42.000	40.361	275,690
2023-05-26	43.250	43.500	42.500	42.750	41.082	470,231
2023-05-25	44.250	44.500	43.000	43.000	41.322	318,616
2023-05-24	45.000	45.000	44.000	44.250	42.523	494,783
2023-05-23	44.500	45.250	43.500	45.000	43.244	739,080
2023-05-22	44.000	44.000	42.750	43.750	42.043	368,465
2023-05-19	44.250	44.250	43.250	44.000	42.283	161,127
2023-05-18	43.500	44.750	43.500	43.750	42.043	254,520
2023-05-17	43.500	43.500	42.500	43.500	41.803	315,734
2023-05-16	44.750	45.250	43.750	44.000	42.283	400,552
2023-05-15	47.000	47.000	44.000	44.750	43.004	572,735
2023-05-12	45.250	46.500	45.250	46.250	44.445	663,612
2023-05-11	44.750	45.750	44.500	45.000	43.244	620,908
2023-05-10	43.250	44.250	43.000	44.250	42.523	206,467
2023-05-09	44.500	44.500	43.000	43.000	41.322	591,638

← NewerPage 14 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.