Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	68.000	69.250	66.250	68.500	59.836	7,591,070
2023-02-01	64.250	66.750	64.250	66.750	58.307	5,196,543
2023-01-31	63.250	64.750	62.750	64.000	55.905	2,371,611
2023-01-30	64.500	64.500	62.500	63.250	55.250	2,627,742
2023-01-27	65.250	65.750	63.250	64.000	55.905	4,385,007
2023-01-26	62.250	65.000	61.750	64.500	56.342	13,069,319
2023-01-25	62.250	63.250	62.000	62.250	54.376	1,299,933
2023-01-24	63.750	63.750	62.000	62.000	54.158	2,270,407
2023-01-23	61.500	63.250	61.500	63.000	55.031	2,238,751
2023-01-20	62.250	62.250	61.250	61.500	53.721	1,100,452
2023-01-19	61.750	62.500	61.500	62.250	54.376	766,282
2023-01-18	62.750	63.750	61.000	61.750	53.939	2,753,111
2023-01-17	64.750	65.000	62.250	62.250	54.376	3,173,587
2023-01-16	63.250	64.750	63.250	64.000	55.905	2,315,116
2023-01-13	63.500	63.750	62.250	63.000	55.031	1,929,523
2023-01-12	62.500	63.000	61.250	63.000	55.031	1,705,984
2023-01-11	63.000	64.000	62.250	62.500	54.595	1,755,550
2023-01-10	64.000	64.250	62.500	63.000	55.031	1,372,814
2023-01-09	63.500	64.250	63.250	63.500	55.468	2,574,772
2023-01-06	60.500	63.000	60.500	63.000	55.031	2,999,352
2023-01-05	61.750	62.000	60.500	60.500	52.848	1,149,339
2023-01-04	62.250	62.500	60.500	61.500	53.721	1,369,717
2023-01-03	62.000	62.750	61.500	62.000	54.158	1,627,882
2022-12-30	62.250	62.500	60.750	61.000	53.284	1,144,735
2022-12-29	60.000	61.750	60.000	61.500	53.721	889,372
2022-12-28	61.000	61.250	60.250	60.750	53.066	441,762
2022-12-27	60.250	61.500	60.250	61.250	53.503	552,970
2022-12-26	59.500	60.750	59.500	60.250	52.629	339,881
2022-12-23	60.250	60.500	59.000	59.500	51.974	1,057,534
2022-12-22	62.250	62.500	60.250	60.750	53.066	1,182,202
2022-12-21	61.250	62.250	61.000	61.500	53.721	690,445
2022-12-20	62.000	62.250	60.000	61.000	53.284	1,800,493
2022-12-19	62.250	62.750	61.500	62.000	54.158	1,133,175
2022-12-16	63.750	64.250	61.250	62.000	54.158	4,138,047
2022-12-15	65.000	66.250	63.250	63.750	55.686	4,928,602
2022-12-14	63.500	65.500	63.250	65.000	56.778	4,491,693
2022-12-13	63.500	64.500	62.500	63.250	55.250	2,919,359
2022-12-09	61.750	63.750	61.000	63.500	55.468	6,097,579
2022-12-08	59.000	62.000	58.750	62.000	54.158	5,765,032
2022-12-07	58.500	60.000	58.250	58.750	51.319	4,382,430
2022-12-06	57.250	59.000	57.000	58.500	51.101	4,352,915
2022-12-02	56.750	59.000	56.750	57.500	50.227	2,717,722
2022-12-01	57.250	57.750	56.000	56.750	49.572	2,282,366
2022-11-30	55.500	57.000	55.500	56.000	48.917	1,838,339
2022-11-29	54.750	55.500	54.500	55.250	48.262	402,296
2022-11-28	55.000	55.000	54.250	54.500	47.606	443,598
2022-11-25	54.750	55.500	54.500	55.000	48.043	504,068
2022-11-24	56.250	56.250	54.750	54.750	47.825	743,523
2022-11-23	54.500	55.250	53.500	55.250	48.262	1,310,837
2022-11-22	55.000	56.500	54.000	54.250	47.388	1,446,800
2022-11-21	56.000	56.750	55.250	55.250	48.262	1,219,015
2022-11-18	57.500	58.250	56.000	56.500	49.353	6,176,730
2022-11-17	58.000	58.000	57.250	57.500	50.227	402,359
2022-11-16	58.750	60.000	58.000	58.000	50.664	1,947,412
2022-11-15	57.000	58.000	57.000	58.000	50.664	1,274,189
2022-11-14	59.000	59.250	56.500	57.000	49.790	4,373,761
2022-11-11	61.000	61.250	59.750	60.000	52.411	2,516,248
2022-11-10	59.250	60.000	59.000	59.500	51.974	693,624
2022-11-09	61.250	62.000	59.750	59.750	52.192	1,221,495
2022-11-08	60.500	61.500	60.250	61.000	53.284	637,449

← NewerPage 16 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.