Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	37.250	38.000	36.750	37.000	32.268	603,570
2022-02-03	39.000	39.000	36.750	37.250	32.486	1,849,320
2022-02-02	40.250	40.250	38.750	39.250	34.231	1,093,510
2022-02-01	39.000	39.750	37.750	39.750	34.667	2,092,970
2022-01-31	37.000	37.750	37.000	37.250	32.486	699,270
2022-01-28	36.250	37.000	36.000	36.750	32.050	973,170
2022-01-27	36.000	36.500	34.250	35.750	31.178	1,628,330
2022-01-26	37.500	37.750	36.250	37.000	32.268	1,079,100
2022-01-25	35.500	37.250	33.500	37.250	32.486	2,755,170
2022-01-24	36.750	37.500	35.000	35.500	30.960	1,584,660
2022-01-21	37.500	38.250	35.750	37.500	32.704	3,600,190
2022-01-20	38.000	38.750	36.250	37.750	32.922	2,231,570
2022-01-19	43.500	43.500	38.500	38.750	33.794	5,254,920
2022-01-18	43.250	45.000	42.750	43.250	37.719	1,431,540
2022-01-17	43.750	44.500	43.000	43.000	37.501	940,280
2022-01-14	45.250	45.500	44.500	44.500	38.809	856,460
2022-01-13	46.000	46.250	45.000	45.500	39.681	1,348,160
2022-01-12	44.500	45.750	44.250	45.750	39.899	1,263,680
2022-01-11	44.000	45.750	44.000	44.750	39.027	1,409,100
2022-01-10	43.750	44.250	42.000	44.250	38.591	2,209,020
2022-01-07	44.000	44.750	42.000	44.250	38.591	3,400,760
2022-01-06	43.750	46.250	43.250	43.750	38.155	4,284,170
2022-01-05	47.500	47.500	44.750	45.000	39.245	4,942,960
2022-01-04	44.250	50.000	43.750	46.500	40.553	15,653,879
2021-12-30	41.500	44.250	40.250	42.750	37.283	5,815,699
2021-12-29	40.000	42.000	39.250	41.500	36.193	4,973,650
2021-12-28	37.250	41.000	36.750	39.000	34.013	7,804,279
2021-12-27	37.500	37.500	36.500	37.000	32.268	1,028,830
2021-12-24	38.000	38.000	36.750	37.500	32.704	775,500
2021-12-23	37.250	37.750	37.000	37.750	32.922	644,820
2021-12-22	37.750	38.750	37.000	37.500	32.704	1,385,450
2021-12-21	36.000	38.250	35.750	38.250	33.358	3,397,130
2021-12-20	37.000	37.250	35.500	35.500	30.960	2,995,410
2021-12-17	37.750	38.250	36.750	37.250	32.486	1,842,720
2021-12-16	39.500	39.500	37.250	37.750	32.922	3,875,740
2021-12-15	37.750	40.250	37.250	39.250	34.231	6,067,269
2021-12-14	37.000	38.250	36.250	37.750	32.922	5,430,479
2021-12-13	33.750	38.000	33.500	37.750	32.922	9,394,109
2021-12-09	33.750	34.000	33.000	33.500	29.216	489,390
2021-12-08	34.250	34.250	33.250	33.500	29.216	804,430
2021-12-07	33.750	34.000	32.750	34.000	29.652	1,636,580
2021-12-03	35.250	35.500	33.000	33.500	29.216	3,197,920
2021-12-02	34.000	36.000	34.000	34.500	30.088	4,974,530
2021-12-01	34.250	35.000	33.750	34.250	29.870	2,233,220
2021-11-30	33.750	36.250	32.500	34.250	29.870	8,339,319
2021-11-29	33.500	34.000	31.250	33.750	29.434	3,507,020
2021-11-26	33.500	33.750	32.750	33.250	28.998	1,661,660
2021-11-25	33.750	34.000	32.750	33.750	29.434	1,279,080
2021-11-24	34.250	35.000	33.250	33.750	29.434	2,829,200
2021-11-23	33.500	34.250	32.750	34.250	29.870	1,667,710
2021-11-22	31.750	34.000	29.750	33.500	29.216	7,325,669
2021-11-19	33.000	33.000	31.750	32.000	27.908	3,448,940
2021-11-18	33.000	34.000	31.750	32.750	28.562	9,070,929
2021-11-17	35.000	35.500	32.250	32.250	28.126	17,416,628
2021-11-16	32.000	35.000	31.750	34.750	30.306	27,698,987
2021-11-15	29.000	31.750	28.250	31.250	27.254	20,738,079
2021-11-12	27.750	30.250	27.500	28.500	24.855	24,259,729
2021-11-11	28.500	30.250	26.500	27.250	23.765	38,572,484
2021-11-10	25.250	30.000	24.800	29.500	25.727	61,403,206
2021-11-09	25.750	25.750	23.100	25.000	21.803	23,510,298

← NewerPage 20 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.