Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	61.500	61.750	59.750	60.250	52.629	1,309,753
2022-11-04	62.250	62.250	61.000	61.000	53.284	779,608
2022-11-03	61.000	62.500	60.500	62.000	54.158	1,154,533
2022-11-02	62.500	62.500	61.250	61.250	53.503	1,363,311
2022-11-01	64.000	64.250	62.000	62.500	54.595	3,779,910
2022-10-31	61.250	62.750	61.000	62.750	54.813	2,508,908
2022-10-28	61.750	62.500	60.000	60.500	52.848	2,448,708
2022-10-27	60.000	61.750	59.500	61.000	53.284	2,039,624
2022-10-26	61.250	63.000	58.750	59.500	51.974	3,443,282
2022-10-25	62.000	62.000	60.000	60.750	53.066	1,351,184
2022-10-21	60.500	62.000	60.500	61.250	53.503	2,174,589
2022-10-20	59.250	60.750	59.000	60.500	52.848	810,908
2022-10-19	60.500	61.500	59.750	59.750	52.192	1,498,532
2022-10-18	58.500	60.750	58.500	60.750	53.066	3,347,740
2022-10-17	56.250	57.750	55.250	57.750	50.445	1,669,003
2022-10-12	56.000	56.250	55.000	55.750	48.698	706,468
2022-10-11	55.750	56.000	55.250	55.750	48.698	548,031
2022-10-10	55.000	56.000	55.000	55.750	48.698	568,773
2022-10-07	57.500	57.500	55.250	56.500	49.353	1,599,877
2022-10-06	56.500	58.250	56.500	57.500	50.227	2,010,953
2022-10-05	57.750	58.250	56.000	56.000	48.917	1,763,797
2022-10-04	56.500	57.750	55.250	57.000	49.790	3,289,027
2022-10-03	58.500	58.500	54.250	54.250	47.388	3,332,678
2022-09-30	59.500	59.500	58.000	58.250	50.882	1,325,954
2022-09-29	62.000	62.250	58.250	59.000	51.537	3,121,458
2022-09-28	60.500	61.250	59.500	60.250	52.629	2,632,469
2022-09-27	65.750	65.750	61.000	61.500	53.721	4,613,712
2022-09-26	61.000	65.500	60.750	65.000	56.778	5,766,781
2022-09-23	63.000	63.750	61.500	61.500	53.721	2,616,739
2022-09-22	60.000	63.000	59.750	62.750	54.813	2,740,422
2022-09-21	60.500	60.500	59.250	59.500	51.974	678,579
2022-09-20	61.000	61.750	60.250	60.500	52.848	1,364,551
2022-09-19	59.750	60.750	58.500	60.250	52.629	1,198,724
2022-09-16	62.250	62.250	59.500	60.000	52.411	3,132,726
2022-09-15	64.750	64.750	62.000	62.500	54.595	1,827,556
2022-09-14	62.000	64.500	62.000	64.250	56.123	2,027,590
2022-09-13	65.500	66.750	64.000	64.000	55.905	2,916,176
2022-09-12	65.000	66.250	64.500	65.000	56.778	2,712,722
2022-09-09	65.000	65.500	63.750	64.250	56.123	2,734,978
2022-09-08	61.000	64.750	60.750	64.500	56.342	9,781,035
2022-09-07	59.000	60.500	58.500	59.500	51.974	2,741,332
2022-09-06	57.500	59.000	57.500	59.000	51.537	3,129,060
2022-09-05	56.500	57.750	56.000	56.750	49.572	1,861,294
2022-09-02	54.500	57.000	54.500	56.750	49.572	1,986,188
2022-09-01	55.000	55.750	54.000	54.500	47.606	1,210,097
2022-08-31	56.500	56.500	55.000	55.500	48.480	1,371,794
2022-08-30	57.250	57.750	56.750	57.000	49.790	1,269,208
2022-08-29	58.750	59.250	56.250	56.750	49.572	4,582,906
2022-08-26	61.500	62.000	60.250	60.500	52.848	1,805,753
2022-08-25	60.000	61.500	60.000	60.250	52.629	1,494,619
2022-08-24	60.250	60.750	59.000	59.750	52.192	1,525,325
2022-08-23	58.500	61.500	58.250	59.750	52.192	4,142,991
2022-08-22	56.750	58.750	56.750	58.250	50.882	1,619,976
2022-08-19	59.000	59.250	56.750	57.250	50.009	2,476,641
2022-08-18	57.750	59.250	57.750	58.500	51.101	2,543,804
2022-08-17	58.250	58.750	57.250	58.000	50.664	1,328,014
2022-08-16	57.000	58.250	57.000	57.750	50.445	2,357,019
2022-08-15	60.250	60.500	56.250	56.500	49.353	7,535,561
2022-08-11	57.500	59.000	56.750	58.750	51.319	4,493,586
2022-08-10	56.250	56.250	55.250	55.750	48.698	1,251,414

← NewerPage 17 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.