Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.550 | 6.950 | 6.550 | 6.700 | 6.700 | 8,715,529 |
| 2026-07-20 | 6.050 | 6.650 | 6.000 | 6.350 | 6.350 | 6,885,472 |
| 2026-07-17 | 6.050 | 6.150 | 6.000 | 6.000 | 6.000 | 765,900 |
| 2026-07-16 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 568,000 |
| 2026-07-15 | 6.250 | 6.300 | 5.950 | 5.950 | 5.950 | 1,074,490 |
| 2026-07-14 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 1,370,455 |
| 2026-07-13 | 6.000 | 6.250 | 5.950 | 6.200 | 6.200 | 982,395 |
| 2026-07-10 | 6.000 | 6.100 | 5.900 | 6.050 | 6.050 | 1,096,269 |
| 2026-07-09 | 5.500 | 6.000 | 5.450 | 5.900 | 5.900 | 1,902,400 |
| 2026-07-08 | 5.550 | 5.700 | 5.450 | 5.450 | 5.450 | 611,910 |
| 2026-07-07 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 214,220 |
| 2026-07-06 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 386,924 |
| 2026-07-03 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 451,710 |
| 2026-07-02 | 5.750 | 5.800 | 5.550 | 5.700 | 5.700 | 464,010 |
| 2026-07-01 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 649,803 |
| 2026-06-30 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 259,669 |
| 2026-06-29 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 164,902 |
| 2026-06-26 | 5.700 | 5.800 | 5.550 | 5.600 | 5.600 | 350,102 |
| 2026-06-25 | 5.700 | 5.800 | 5.600 | 5.650 | 5.650 | 340,600 |
| 2026-06-24 | 5.500 | 5.750 | 5.450 | 5.650 | 5.650 | 503,689 |
| 2026-06-23 | 5.600 | 5.650 | 5.350 | 5.400 | 5.400 | 883,030 |
| 2026-06-22 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 434,342 |
| 2026-06-19 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 368,340 |
| 2026-06-18 | 5.900 | 5.950 | 5.750 | 5.900 | 5.900 | 675,651 |
| 2026-06-17 | 5.900 | 6.100 | 5.850 | 5.900 | 5.900 | 1,493,055 |
| 2026-06-16 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 1,058,353 |
| 2026-06-15 | 5.800 | 6.100 | 5.700 | 6.100 | 6.100 | 1,649,548 |
| 2026-06-12 | 5.700 | 5.750 | 5.550 | 5.650 | 5.650 | 771,815 |
| 2026-06-11 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 1,321,781 |
| 2026-06-10 | 5.700 | 5.850 | 5.550 | 5.700 | 5.700 | 521,651 |
| 2026-06-09 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 1,589,203 |
| 2026-06-08 | 6.150 | 6.400 | 5.600 | 5.600 | 5.600 | 4,060,293 |
| 2026-06-05 | 5.800 | 6.550 | 5.700 | 6.300 | 6.300 | 6,165,385 |
| 2026-06-04 | 5.600 | 5.700 | 5.450 | 5.450 | 5.450 | 1,465,132 |
| 2026-06-02 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 1,614,639 |
| 2026-05-29 | 5.400 | 5.450 | 5.200 | 5.200 | 5.200 | 705,247 |
| 2026-05-28 | 5.200 | 5.550 | 5.200 | 5.350 | 5.350 | 2,161,733 |
| 2026-05-27 | 4.900 | 5.250 | 4.900 | 5.100 | 5.100 | 1,041,290 |
| 2026-05-26 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 329,776 |
| 2026-05-25 | 4.840 | 5.050 | 4.840 | 4.920 | 4.920 | 752,388 |
| 2026-05-22 | 4.740 | 4.860 | 4.740 | 4.820 | 4.820 | 210,506 |
| 2026-05-21 | 4.700 | 4.760 | 4.700 | 4.740 | 4.740 | 78,835 |
| 2026-05-20 | 4.720 | 4.740 | 4.680 | 4.740 | 4.740 | 168,259 |
| 2026-05-19 | 4.700 | 4.800 | 4.680 | 4.740 | 4.740 | 128,410 |
| 2026-05-18 | 4.820 | 4.840 | 4.660 | 4.720 | 4.720 | 329,019 |
| 2026-05-15 | 4.820 | 4.900 | 4.760 | 4.840 | 4.840 | 115,611 |
| 2026-05-14 | 4.780 | 4.880 | 4.740 | 4.820 | 4.820 | 171,124 |
| 2026-05-13 | 4.820 | 4.820 | 4.740 | 4.780 | 4.780 | 260,581 |
| 2026-05-12 | 5.000 | 5.000 | 4.760 | 4.820 | 4.820 | 863,643 |
| 2026-05-11 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 1,249,550 |
| 2026-05-08 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 161,491 |
| 2026-05-07 | 5.350 | 5.500 | 5.250 | 5.350 | 5.350 | 417,101 |
| 2026-05-06 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 228,957 |
| 2026-05-05 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 291,312 |
| 2026-04-30 | 5.400 | 5.400 | 5.250 | 5.250 | 5.209 | 545,821 |
| 2026-04-29 | 5.400 | 5.500 | 5.300 | 5.400 | 5.358 | 450,921 |
| 2026-04-28 | 5.400 | 5.450 | 5.350 | 5.400 | 5.358 | 144,319 |
| 2026-04-27 | 5.400 | 5.550 | 5.350 | 5.400 | 5.358 | 364,016 |
| 2026-04-24 | 5.400 | 5.600 | 5.350 | 5.350 | 5.308 | 553,305 |
| 2026-04-23 | 5.500 | 5.600 | 5.350 | 5.400 | 5.358 | 293,526 |
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.