Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.000	57.500	55.750	56.750	49.572	1,931,176
2022-08-08	56.000	56.250	54.750	56.000	48.917	1,333,501
2022-08-05	57.500	59.000	54.250	55.750	48.698	6,778,071
2022-08-04	54.750	56.250	53.750	56.000	48.917	4,705,643
2022-08-03	53.500	54.250	52.500	54.250	47.388	2,572,074
2022-08-02	51.750	53.750	51.500	53.000	46.296	3,571,921
2022-08-01	52.250	52.750	51.500	52.000	45.423	3,076,238
2022-07-27	48.750	50.500	48.750	50.500	44.112	2,554,908
2022-07-26	48.000	49.250	47.750	48.750	42.584	1,494,063
2022-07-25	47.000	48.000	46.500	48.000	41.929	405,704
2022-07-22	48.250	48.500	47.000	47.000	41.055	1,002,332
2022-07-21	47.750	48.500	47.500	47.750	41.710	1,498,457
2022-07-20	46.500	48.250	46.000	47.500	41.492	2,547,128
2022-07-19	45.250	45.750	44.250	44.750	39.090	934,606
2022-07-18	45.000	46.000	44.750	45.750	39.963	1,121,704
2022-07-15	45.000	45.500	43.000	44.250	38.653	1,898,085
2022-07-14	46.000	46.750	45.000	45.000	39.308	1,181,897
2022-07-12	46.500	47.000	46.000	46.000	40.182	414,674
2022-07-11	46.500	46.750	46.000	46.750	40.837	693,274
2022-07-08	47.750	48.250	46.500	46.500	40.618	1,839,352
2022-07-07	46.500	46.750	45.500	46.750	40.837	1,844,435
2022-07-06	47.000	47.750	45.500	45.750	39.963	2,814,408
2022-07-05	50.000	50.250	47.250	47.250	41.274	3,255,695
2022-07-04	50.250	50.500	49.500	49.500	43.239	1,381,630
2022-07-01	51.000	51.750	49.500	50.250	43.894	2,584,735
2022-06-30	52.000	55.250	50.750	51.000	44.549	8,952,941
2022-06-29	51.750	52.250	51.000	51.750	45.204	1,106,029
2022-06-28	52.500	53.000	51.250	52.000	45.423	2,307,860
2022-06-27	51.250	52.750	49.750	52.500	45.859	6,509,134
2022-06-24	50.500	50.500	49.750	50.250	43.894	601,382
2022-06-23	51.250	51.250	49.000	49.750	43.457	1,893,841
2022-06-22	51.500	51.750	51.000	51.000	44.549	1,174,227
2022-06-21	52.250	52.250	51.250	51.500	44.986	2,172,996
2022-06-20	51.500	51.750	50.250	51.500	44.986	1,345,128
2022-06-17	49.250	51.750	48.750	51.250	44.768	3,883,719
2022-06-16	50.500	50.750	49.000	49.750	43.457	4,100,004
2022-06-15	50.750	50.750	48.000	48.750	42.584	3,408,959
2022-06-14	49.250	51.000	49.000	50.250	43.894	2,127,243
2022-06-13	50.250	50.500	49.000	49.500	43.239	3,216,402
2022-06-10	51.500	53.000	51.500	52.000	45.423	1,567,330
2022-06-09	53.750	53.750	51.250	51.750	45.204	3,288,093
2022-06-08	50.750	53.750	50.750	53.500	46.733	6,810,122
2022-06-07	52.000	52.000	50.250	50.250	43.894	2,112,940
2022-06-06	52.250	52.500	51.000	52.000	45.423	1,249,616
2022-06-02	52.000	52.500	50.750	51.500	44.986	2,525,257
2022-06-01	52.750	54.250	52.500	52.500	45.859	6,256,296
2022-05-31	50.750	53.750	50.500	52.500	45.859	9,016,833
2022-05-30	49.750	52.000	49.750	50.500	44.112	7,708,072
2022-05-27	49.750	49.750	48.250	48.500	42.365	2,945,825
2022-05-26	49.500	51.000	49.000	49.000	42.802	5,928,039
2022-05-25	48.500	49.500	47.750	48.500	42.365	3,132,366
2022-05-24	50.500	51.000	47.500	47.750	41.710	5,595,179
2022-05-23	50.500	51.500	49.500	51.000	44.549	3,997,965
2022-05-20	50.000	51.000	49.250	49.500	43.239	5,035,140
2022-05-19	48.250	49.750	48.250	49.000	42.802	5,111,260
2022-05-18	49.750	53.250	49.000	50.000	43.676	12,303,829
2022-05-17	46.000	52.500	46.000	50.750	44.331	17,491,868
2022-05-13	45.000	49.250	44.750	45.250	39.526	18,723,867
2022-05-12	45.750	46.500	43.000	43.000	37.561	5,879,059
2022-05-11	44.250	46.500	43.750	45.750	39.963	9,589,029

← NewerPage 18 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.