Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.960 | 5.150 | 4.960 | 5.000 | 4.961 | 902,444 |
| 2026-01-20 | 4.920 | 5.050 | 4.880 | 4.960 | 4.922 | 904,546 |
| 2026-01-19 | 4.800 | 5.000 | 4.780 | 4.920 | 4.882 | 1,106,304 |
| 2026-01-16 | 4.760 | 4.820 | 4.720 | 4.800 | 4.763 | 302,914 |
| 2026-01-15 | 4.740 | 4.760 | 4.680 | 4.740 | 4.703 | 79,841 |
| 2026-01-14 | 4.640 | 4.720 | 4.600 | 4.700 | 4.664 | 179,738 |
| 2026-01-13 | 4.700 | 4.800 | 4.560 | 4.620 | 4.584 | 207,518 |
| 2026-01-12 | 4.820 | 4.840 | 4.660 | 4.680 | 4.644 | 296,947 |
| 2026-01-09 | 4.840 | 4.920 | 4.780 | 4.800 | 4.763 | 134,000 |
| 2026-01-08 | 4.940 | 4.940 | 4.800 | 4.840 | 4.802 | 456,881 |
| 2026-01-07 | 4.700 | 4.980 | 4.700 | 4.940 | 4.902 | 945,444 |
| 2026-01-06 | 4.620 | 4.700 | 4.620 | 4.660 | 4.624 | 157,739 |
| 2026-01-05 | 4.640 | 4.680 | 4.620 | 4.640 | 4.604 | 194,894 |
| 2025-12-30 | 4.700 | 4.720 | 4.640 | 4.660 | 4.624 | 342,615 |
| 2025-12-29 | 4.800 | 4.840 | 4.720 | 4.720 | 4.683 | 299,195 |
| 2025-12-26 | 5.050 | 5.050 | 4.760 | 4.780 | 4.743 | 727,843 |
| 2025-12-25 | 5.050 | 5.050 | 4.840 | 4.960 | 4.922 | 866,739 |
| 2025-12-24 | 5.050 | 5.050 | 4.980 | 5.000 | 4.961 | 676,020 |
| 2025-12-23 | 5.000 | 5.150 | 4.940 | 4.960 | 4.922 | 1,598,231 |
| 2025-12-22 | 4.800 | 5.100 | 4.780 | 5.000 | 4.961 | 5,225,773 |
| 2025-12-19 | 4.600 | 4.800 | 4.600 | 4.740 | 4.703 | 1,613,377 |
| 2025-12-18 | 4.700 | 4.860 | 4.580 | 4.580 | 4.544 | 3,402,807 |
| 2025-12-17 | 4.240 | 4.940 | 4.240 | 4.660 | 4.624 | 6,430,392 |
| 2025-12-16 | 4.200 | 4.260 | 4.180 | 4.220 | 4.187 | 90,823 |
| 2025-12-15 | 4.240 | 4.260 | 4.180 | 4.180 | 4.148 | 127,982 |
| 2025-12-12 | 4.140 | 4.240 | 4.120 | 4.240 | 4.207 | 157,860 |
| 2025-12-11 | 4.120 | 4.140 | 4.100 | 4.120 | 4.088 | 77,451 |
| 2025-12-09 | 4.100 | 4.140 | 4.100 | 4.120 | 4.088 | 129,869 |
| 2025-12-08 | 4.240 | 4.260 | 4.100 | 4.100 | 4.068 | 340,913 |
| 2025-12-04 | 4.280 | 4.280 | 4.200 | 4.240 | 4.207 | 254,672 |
| 2025-12-03 | 4.260 | 4.300 | 4.260 | 4.280 | 4.247 | 65,523 |
| 2025-12-02 | 4.320 | 4.320 | 4.240 | 4.280 | 4.247 | 236,503 |
| 2025-12-01 | 4.260 | 4.300 | 4.240 | 4.300 | 4.267 | 163,915 |
| 2025-11-28 | 4.320 | 4.340 | 4.260 | 4.260 | 4.227 | 354,040 |
| 2025-11-27 | 4.380 | 4.380 | 4.300 | 4.320 | 4.286 | 202,297 |
| 2025-11-26 | 4.420 | 4.460 | 4.340 | 4.340 | 4.306 | 111,834 |
| 2025-11-25 | 4.440 | 4.480 | 4.420 | 4.420 | 4.386 | 66,851 |
| 2025-11-24 | 4.360 | 4.400 | 4.360 | 4.400 | 4.366 | 68,455 |
| 2025-11-21 | 4.400 | 4.460 | 4.340 | 4.380 | 4.346 | 375,815 |
| 2025-11-20 | 4.420 | 4.460 | 4.400 | 4.420 | 4.386 | 106,803 |
| 2025-11-19 | 4.580 | 4.580 | 4.360 | 4.420 | 4.386 | 658,378 |
| 2025-11-18 | 4.600 | 4.620 | 4.560 | 4.600 | 4.564 | 48,981 |
| 2025-11-17 | 4.540 | 4.600 | 4.520 | 4.600 | 4.564 | 134,128 |
| 2025-11-14 | 4.520 | 4.560 | 4.500 | 4.540 | 4.505 | 120,017 |
| 2025-11-13 | 4.600 | 4.640 | 4.500 | 4.540 | 4.505 | 183,030 |
| 2025-11-12 | 4.660 | 4.680 | 4.580 | 4.580 | 4.544 | 151,556 |
| 2025-11-11 | 4.660 | 4.700 | 4.620 | 4.640 | 4.604 | 285,926 |
| 2025-11-10 | 4.540 | 4.640 | 4.480 | 4.620 | 4.584 | 656,741 |
| 2025-11-07 | 4.560 | 4.620 | 4.500 | 4.560 | 4.525 | 407,920 |
| 2025-11-06 | 4.780 | 4.800 | 4.500 | 4.560 | 4.525 | 1,520,419 |
| 2025-11-05 | 4.940 | 4.980 | 4.760 | 4.780 | 4.743 | 823,681 |
| 2025-11-04 | 5.150 | 5.150 | 4.960 | 4.980 | 4.941 | 578,314 |
| 2025-11-03 | 5.300 | 5.300 | 5.100 | 5.100 | 5.060 | 161,356 |
| 2025-10-31 | 5.150 | 5.200 | 5.150 | 5.200 | 5.160 | 185,586 |
| 2025-10-30 | 5.300 | 5.400 | 5.100 | 5.150 | 5.110 | 883,474 |
| 2025-10-29 | 5.600 | 5.600 | 5.300 | 5.300 | 5.259 | 241,363 |
| 2025-10-28 | 5.650 | 5.700 | 5.450 | 5.450 | 5.408 | 200,087 |
| 2025-10-27 | 5.650 | 5.850 | 5.600 | 5.600 | 5.557 | 242,805 |
| 2025-10-24 | 5.700 | 5.750 | 5.600 | 5.600 | 5.557 | 299,312 |
| 2025-10-22 | 5.700 | 5.700 | 5.550 | 5.600 | 5.557 | 144,806 |
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.