Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	43.000	44.250	42.500	44.000	38.435	4,161,850
2022-05-09	41.500	43.750	40.750	43.000	37.561	5,875,869
2022-05-06	38.750	41.250	38.750	40.500	35.377	2,377,760
2022-05-05	42.500	42.500	40.500	40.750	35.596	1,563,100
2022-05-03	43.000	43.000	40.750	40.750	35.596	2,282,500
2022-04-29	43.750	45.000	43.250	43.250	37.779	3,265,900
2022-04-28	44.750	44.750	42.500	43.000	37.561	2,519,990
2022-04-27	41.500	43.750	40.750	43.500	37.998	4,574,460
2022-04-26	42.250	43.000	39.250	42.500	37.124	5,824,059
2022-04-25	41.750	43.750	41.250	41.250	36.032	6,741,569
2022-04-22	46.750	47.000	44.250	45.000	39.308	5,615,169
2022-04-21	46.750	48.000	46.750	47.500	41.492	2,202,310
2022-04-20	47.750	48.500	46.250	47.000	41.055	6,696,799
2022-04-19	43.000	47.750	43.000	46.750	40.837	10,267,509
2022-04-18	44.000	44.250	42.500	43.250	37.779	2,596,000
2022-04-12	41.500	44.500	40.750	43.750	38.216	5,244,580
2022-04-11	40.750	42.500	40.500	41.500	36.251	2,233,770
2022-04-08	43.000	43.250	40.500	41.000	35.814	2,259,730
2022-04-07	42.000	43.750	40.000	42.250	36.906	4,826,470
2022-04-05	44.750	46.250	42.000	42.750	37.343	6,214,009
2022-04-04	42.750	45.500	41.500	45.500	39.745	8,167,609
2022-04-01	38.250	42.000	38.250	41.500	36.251	8,321,609
2022-03-31	38.750	39.000	38.250	38.500	33.630	1,556,060
2022-03-30	38.250	39.250	38.250	38.500	33.630	2,440,680
2022-03-29	40.750	41.000	38.000	38.000	33.194	5,424,209
2022-03-28	38.000	40.000	37.250	40.000	34.941	4,684,350
2022-03-25	38.000	39.500	36.750	38.000	33.194	4,921,400
2022-03-24	38.000	38.750	37.000	37.500	32.704	2,648,846
2022-03-23	35.250	39.250	35.250	38.500	33.576	7,680,959
2022-03-22	34.500	35.750	34.500	35.000	30.524	2,115,410
2022-03-21	35.750	35.750	34.250	34.750	30.306	2,091,650
2022-03-18	33.000	35.000	32.750	34.750	30.306	2,953,170
2022-03-17	32.000	34.000	32.000	33.250	28.998	2,852,410
2022-03-16	31.000	32.500	31.000	31.750	27.690	700,700
2022-03-15	31.750	32.000	30.500	30.500	26.600	597,410
2022-03-14	31.750	32.000	31.250	31.750	27.690	287,210
2022-03-11	31.250	32.000	31.250	31.750	27.690	468,930
2022-03-10	33.000	33.000	31.500	31.500	27.472	1,297,670
2022-03-09	31.000	32.250	30.500	32.250	28.126	1,612,820
2022-03-08	31.500	31.750	29.000	30.750	26.818	2,825,680
2022-03-07	32.500	33.500	30.750	31.750	27.690	1,985,390
2022-03-04	34.500	34.750	33.250	33.500	29.216	1,335,290
2022-03-03	35.000	35.250	34.500	34.500	30.088	594,770
2022-03-02	35.500	35.500	34.500	34.500	30.088	1,137,730
2022-03-01	36.000	37.250	35.000	35.500	30.960	3,453,120
2022-02-28	35.250	35.500	34.500	35.000	30.524	1,275,560
2022-02-25	36.250	36.500	35.250	35.750	31.178	1,987,480
2022-02-24	35.500	36.250	34.250	34.500	30.088	2,383,150
2022-02-23	33.000	36.250	33.000	36.250	31.614	3,322,220
2022-02-22	32.500	33.250	31.750	33.000	28.780	878,680
2022-02-21	33.750	34.750	33.000	33.000	28.780	1,843,490
2022-02-18	33.500	33.500	31.500	33.250	28.998	1,259,720
2022-02-17	32.750	33.750	32.750	33.500	29.216	890,230
2022-02-15	30.500	32.500	30.500	32.500	28.344	998,910
2022-02-14	31.750	32.000	29.500	30.500	26.600	2,113,430
2022-02-11	33.500	33.750	32.000	32.750	28.562	1,099,010
2022-02-10	32.750	33.750	31.250	33.750	29.434	1,902,340
2022-02-09	35.500	35.500	32.750	33.000	28.780	1,876,380
2022-02-08	36.250	36.250	34.250	35.500	30.960	1,770,120
2022-02-07	37.250	37.250	35.250	36.250	31.614	1,102,420

← NewerPage 19 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.