Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.600 | 5.750 | 5.400 | 5.500 | 5.457 | 404,709 |
| 2026-04-21 | 5.550 | 5.650 | 5.550 | 5.600 | 5.557 | 388,768 |
| 2026-04-20 | 5.500 | 5.550 | 5.400 | 5.550 | 5.507 | 250,426 |
| 2026-04-17 | 5.550 | 5.550 | 5.400 | 5.500 | 5.457 | 512,903 |
| 2026-04-16 | 5.500 | 5.550 | 5.400 | 5.500 | 5.457 | 341,358 |
| 2026-04-10 | 5.450 | 5.600 | 5.400 | 5.450 | 5.408 | 170,505 |
| 2026-04-09 | 5.550 | 5.550 | 5.350 | 5.500 | 5.457 | 546,328 |
| 2026-04-08 | 5.500 | 5.600 | 5.450 | 5.600 | 5.557 | 643,531 |
| 2026-04-07 | 5.500 | 5.550 | 5.350 | 5.350 | 5.308 | 157,530 |
| 2026-04-03 | 5.650 | 5.750 | 5.350 | 5.500 | 5.457 | 758,506 |
| 2026-04-02 | 5.650 | 5.650 | 5.500 | 5.600 | 5.557 | 535,418 |
| 2026-04-01 | 5.700 | 5.950 | 5.550 | 5.650 | 5.606 | 1,762,596 |
| 2026-03-31 | 5.700 | 5.700 | 5.500 | 5.550 | 5.507 | 472,926 |
| 2026-03-30 | 5.550 | 5.600 | 5.500 | 5.600 | 5.557 | 263,606 |
| 2026-03-27 | 5.800 | 5.900 | 5.600 | 5.600 | 5.557 | 192,323 |
| 2026-03-26 | 5.750 | 5.750 | 5.550 | 5.750 | 5.705 | 304,116 |
| 2026-03-25 | 5.700 | 5.800 | 5.600 | 5.750 | 5.705 | 244,121 |
| 2026-03-24 | 5.600 | 5.750 | 5.400 | 5.500 | 5.457 | 471,575 |
| 2026-03-23 | 5.550 | 5.600 | 5.400 | 5.500 | 5.457 | 181,933 |
| 2026-03-20 | 5.550 | 5.700 | 5.450 | 5.700 | 5.656 | 320,208 |
| 2026-03-19 | 5.650 | 5.750 | 5.400 | 5.400 | 5.358 | 601,965 |
| 2026-03-18 | 6.100 | 6.100 | 5.650 | 5.700 | 5.656 | 813,939 |
| 2026-03-17 | 5.700 | 6.150 | 5.650 | 6.100 | 6.053 | 1,528,464 |
| 2026-03-16 | 5.450 | 5.750 | 5.250 | 5.700 | 5.656 | 509,856 |
| 2026-03-13 | 5.650 | 5.650 | 5.350 | 5.450 | 5.408 | 389,625 |
| 2026-03-12 | 5.550 | 5.650 | 5.450 | 5.650 | 5.606 | 477,046 |
| 2026-03-11 | 5.700 | 5.800 | 5.550 | 5.550 | 5.507 | 412,690 |
| 2026-03-10 | 5.450 | 5.600 | 5.350 | 5.600 | 5.557 | 421,817 |
| 2026-03-09 | 5.000 | 5.500 | 5.000 | 5.350 | 5.308 | 405,503 |
| 2026-03-06 | 5.500 | 5.600 | 5.450 | 5.550 | 5.507 | 195,911 |
| 2026-03-05 | 5.750 | 5.750 | 5.250 | 5.500 | 5.457 | 615,801 |
| 2026-03-04 | 5.500 | 5.500 | 4.900 | 5.200 | 5.160 | 1,366,531 |
| 2026-03-02 | 5.650 | 6.000 | 5.600 | 5.750 | 5.705 | 1,421,984 |
| 2026-02-27 | 6.400 | 6.700 | 6.200 | 6.300 | 6.251 | 2,303,108 |
| 2026-02-26 | 5.900 | 6.300 | 5.700 | 6.250 | 6.202 | 1,143,107 |
| 2026-02-25 | 6.100 | 6.100 | 5.800 | 5.900 | 5.854 | 700,525 |
| 2026-02-24 | 5.950 | 6.050 | 5.750 | 6.050 | 6.003 | 835,761 |
| 2026-02-23 | 6.250 | 6.350 | 5.850 | 6.050 | 6.003 | 1,350,836 |
| 2026-02-20 | 6.200 | 6.750 | 6.200 | 6.350 | 6.301 | 4,527,921 |
| 2026-02-19 | 6.250 | 6.300 | 6.150 | 6.150 | 6.102 | 1,378,160 |
| 2026-02-18 | 5.850 | 6.350 | 5.850 | 6.150 | 6.102 | 2,157,848 |
| 2026-02-17 | 5.650 | 5.850 | 5.400 | 5.850 | 5.805 | 1,325,172 |
| 2026-02-16 | 5.650 | 5.650 | 5.500 | 5.650 | 5.606 | 872,336 |
| 2026-02-13 | 5.600 | 6.000 | 5.500 | 5.650 | 5.606 | 2,332,153 |
| 2026-02-12 | 5.400 | 5.700 | 5.400 | 5.600 | 5.557 | 2,045,393 |
| 2026-02-11 | 5.450 | 5.500 | 5.300 | 5.400 | 5.358 | 1,650,818 |
| 2026-02-10 | 4.980 | 5.650 | 4.980 | 5.500 | 5.457 | 5,121,692 |
| 2026-02-09 | 4.720 | 5.000 | 4.720 | 4.940 | 4.902 | 1,698,725 |
| 2026-02-06 | 4.640 | 4.700 | 4.640 | 4.640 | 4.604 | 210,066 |
| 2026-02-05 | 4.660 | 4.680 | 4.620 | 4.640 | 4.604 | 196,306 |
| 2026-02-04 | 4.740 | 4.760 | 4.660 | 4.660 | 4.624 | 268,873 |
| 2026-02-03 | 4.740 | 4.820 | 4.720 | 4.780 | 4.743 | 120,023 |
| 2026-02-02 | 4.860 | 4.860 | 4.700 | 4.720 | 4.683 | 262,711 |
| 2026-01-30 | 4.880 | 4.880 | 4.820 | 4.860 | 4.822 | 191,811 |
| 2026-01-29 | 4.900 | 4.960 | 4.840 | 4.920 | 4.882 | 530,460 |
| 2026-01-28 | 4.840 | 4.860 | 4.760 | 4.820 | 4.783 | 182,022 |
| 2026-01-27 | 4.780 | 4.900 | 4.740 | 4.800 | 4.763 | 150,780 |
| 2026-01-26 | 4.720 | 4.800 | 4.720 | 4.780 | 4.743 | 86,200 |
| 2026-01-23 | 4.840 | 4.860 | 4.720 | 4.720 | 4.683 | 262,903 |
| 2026-01-22 | 5.050 | 5.100 | 4.800 | 4.800 | 4.763 | 558,043 |
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.