Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	43.750	44.500	43.250	44.000	42.283	415,900
2023-05-03	40.500	43.000	40.500	43.000	41.322	1,027,580
2023-05-02	44.750	46.000	44.250	44.750	39.090	1,097,116
2023-04-28	44.000	45.000	43.500	44.750	39.090	1,001,306
2023-04-27	44.000	44.000	43.000	43.250	37.779	1,013,855
2023-04-26	44.250	44.500	42.000	44.250	38.653	1,984,403
2023-04-25	44.000	45.250	43.750	44.500	38.871	1,329,671
2023-04-24	47.000	47.500	43.000	43.500	37.998	1,594,025
2023-04-21	46.000	47.000	45.750	46.750	40.837	1,371,551
2023-04-20	50.000	50.000	45.000	45.750	39.963	2,993,423
2023-04-19	51.750	52.250	48.500	49.250	43.021	5,002,927
2023-04-18	56.500	56.750	52.750	53.000	46.296	1,747,843
2023-04-17	57.000	57.250	56.500	56.750	49.572	230,127
2023-04-12	56.750	57.000	56.250	56.750	49.572	190,415
2023-04-11	57.000	57.250	56.500	56.750	49.572	153,272
2023-04-10	57.750	58.250	56.750	56.750	49.572	402,391
2023-04-07	56.750	57.750	56.000	57.750	50.445	657,152
2023-04-05	57.000	57.000	55.250	56.750	49.572	1,034,142
2023-04-04	57.250	58.000	56.750	57.000	49.790	463,990
2023-04-03	57.500	58.000	56.750	57.750	50.445	1,034,199
2023-03-31	58.500	58.500	57.250	57.250	50.009	410,015
2023-03-30	60.000	60.500	57.750	57.750	50.445	1,438,684
2023-03-29	58.750	59.750	58.250	59.500	51.974	1,132,740
2023-03-28	58.500	59.250	58.250	58.750	51.319	555,816
2023-03-27	57.500	58.250	57.000	58.250	50.882	301,431
2023-03-24	59.250	59.250	57.500	57.500	50.227	582,594
2023-03-23	58.750	59.500	58.250	59.000	51.537	427,471
2023-03-22	59.000	59.750	58.500	59.000	51.537	802,432
2023-03-21	57.500	59.000	56.500	59.000	51.537	902,181
2023-03-20	58.000	58.000	56.500	57.250	50.009	592,479
2023-03-17	59.000	59.000	57.750	57.750	50.445	1,067,629
2023-03-16	57.000	58.000	56.250	57.500	50.227	902,938
2023-03-15	57.500	58.000	57.250	57.750	50.445	754,380
2023-03-14	58.250	58.500	55.750	56.000	48.917	1,258,571
2023-03-13	59.250	60.250	57.500	57.500	50.227	1,023,680
2023-03-10	59.500	61.250	59.000	60.000	52.411	1,812,644
2023-03-09	60.000	60.000	59.250	59.500	51.974	426,802
2023-03-08	59.000	60.000	58.750	59.750	52.192	614,607
2023-03-07	58.000	59.750	58.000	59.750	52.192	750,485
2023-03-03	56.750	58.000	56.250	58.000	50.664	759,276
2023-03-02	59.750	60.000	56.500	57.000	49.790	1,590,262
2023-03-01	59.500	60.750	58.750	60.000	52.411	1,407,082
2023-02-28	57.500	59.250	57.500	59.250	51.756	708,349
2023-02-27	57.500	58.250	56.000	57.750	50.445	899,411
2023-02-24	58.750	59.000	57.500	57.750	50.445	693,250
2023-02-23	59.750	60.000	58.500	58.750	51.319	782,261
2023-02-22	59.500	60.500	59.250	59.500	51.974	1,096,901
2023-02-21	58.750	60.250	58.250	59.750	52.192	1,456,408
2023-02-20	57.500	59.250	57.000	59.000	51.537	1,932,172
2023-02-17	60.500	60.750	55.000	57.500	50.227	6,494,827
2023-02-16	62.250	62.500	60.500	61.250	53.503	1,770,845
2023-02-15	63.750	64.500	61.250	61.750	53.939	2,569,105
2023-02-14	65.000	65.000	63.250	63.500	55.468	2,394,545
2023-02-13	65.750	66.000	64.750	64.750	56.560	1,322,843
2023-02-10	66.250	67.000	65.750	65.750	57.433	1,537,921
2023-02-09	69.250	69.250	65.500	66.750	58.307	4,870,165
2023-02-08	67.750	69.500	67.000	69.500	60.709	2,578,987
2023-02-07	68.000	68.500	67.000	67.750	59.181	1,712,400
2023-02-06	69.750	69.750	68.000	68.000	59.399	1,889,531
2023-02-03	68.250	69.250	67.500	69.250	60.491	3,119,798

← NewerPage 15 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.