Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.500 | 5.700 | 5.350 | 5.700 | 5.656 | 569,093 |
| 2025-10-20 | 5.550 | 5.550 | 5.350 | 5.450 | 5.408 | 254,530 |
| 2025-10-17 | 5.750 | 5.800 | 5.400 | 5.400 | 5.358 | 465,439 |
| 2025-10-16 | 5.950 | 5.950 | 5.700 | 5.700 | 5.656 | 113,557 |
| 2025-10-15 | 5.900 | 6.000 | 5.800 | 5.800 | 5.755 | 152,620 |
| 2025-10-14 | 5.700 | 5.950 | 5.600 | 5.900 | 5.854 | 826,837 |
| 2025-10-10 | 5.750 | 5.750 | 5.600 | 5.650 | 5.606 | 801,720 |
| 2025-10-09 | 5.850 | 5.900 | 5.750 | 5.750 | 5.705 | 779,857 |
| 2025-10-08 | 6.000 | 6.150 | 5.750 | 5.800 | 5.755 | 964,006 |
| 2025-10-07 | 5.950 | 6.100 | 5.950 | 5.950 | 5.904 | 404,622 |
| 2025-10-06 | 6.050 | 6.100 | 5.900 | 5.900 | 5.854 | 522,708 |
| 2025-10-03 | 6.100 | 6.250 | 6.050 | 6.050 | 6.003 | 653,947 |
| 2025-10-02 | 6.100 | 6.200 | 6.100 | 6.100 | 6.053 | 813,550 |
| 2025-10-01 | 6.200 | 6.300 | 6.000 | 6.000 | 5.953 | 1,540,830 |
| 2025-09-30 | 6.050 | 6.600 | 6.000 | 6.150 | 6.102 | 3,380,979 |
| 2025-09-29 | 6.300 | 6.300 | 5.950 | 5.950 | 5.904 | 570,186 |
| 2025-09-26 | 6.200 | 6.300 | 6.100 | 6.150 | 6.102 | 707,911 |
| 2025-09-25 | 6.250 | 6.300 | 6.100 | 6.100 | 6.053 | 517,907 |
| 2025-09-24 | 6.250 | 6.300 | 6.150 | 6.200 | 6.152 | 191,309 |
| 2025-09-23 | 6.050 | 6.250 | 5.950 | 6.250 | 6.202 | 961,105 |
| 2025-09-22 | 6.500 | 6.550 | 6.000 | 6.050 | 6.003 | 993,677 |
| 2025-09-19 | 6.550 | 6.650 | 6.450 | 6.450 | 6.400 | 400,203 |
| 2025-09-18 | 6.700 | 6.700 | 6.400 | 6.500 | 6.450 | 694,112 |
| 2025-09-17 | 6.700 | 6.850 | 6.550 | 6.600 | 6.549 | 2,169,562 |
| 2025-09-16 | 6.200 | 6.700 | 6.200 | 6.700 | 6.648 | 2,799,040 |
| 2025-09-15 | 6.300 | 6.350 | 6.200 | 6.200 | 6.152 | 176,920 |
| 2025-09-12 | 6.250 | 6.350 | 6.250 | 6.250 | 6.202 | 181,942 |
| 2025-09-11 | 6.300 | 6.350 | 6.200 | 6.200 | 6.152 | 595,440 |
| 2025-09-10 | 6.450 | 6.450 | 6.300 | 6.300 | 6.251 | 666,136 |
| 2025-09-09 | 6.300 | 6.450 | 6.300 | 6.400 | 6.350 | 888,673 |
| 2025-09-08 | 6.300 | 6.400 | 6.150 | 6.250 | 6.202 | 1,894,316 |
| 2025-09-05 | 5.900 | 6.200 | 5.850 | 6.150 | 6.102 | 1,577,705 |
| 2025-09-04 | 5.900 | 6.050 | 5.850 | 5.850 | 5.805 | 775,288 |
| 2025-09-03 | 5.750 | 5.850 | 5.750 | 5.850 | 5.805 | 400,513 |
| 2025-09-02 | 5.700 | 5.750 | 5.700 | 5.750 | 5.705 | 137,406 |
| 2025-09-01 | 5.700 | 5.750 | 5.650 | 5.650 | 5.606 | 319,921 |
| 2025-08-29 | 5.650 | 5.850 | 5.650 | 5.650 | 5.606 | 559,123 |
| 2025-08-28 | 5.700 | 5.750 | 5.650 | 5.650 | 5.606 | 238,333 |
| 2025-08-27 | 5.950 | 5.950 | 5.700 | 5.700 | 5.656 | 515,844 |
| 2025-08-26 | 5.950 | 6.000 | 5.850 | 5.850 | 5.805 | 547,169 |
| 2025-08-25 | 5.850 | 6.050 | 5.850 | 5.950 | 5.904 | 1,066,441 |
| 2025-08-22 | 5.700 | 5.900 | 5.700 | 5.850 | 5.805 | 723,305 |
| 2025-08-21 | 5.850 | 5.850 | 5.700 | 5.700 | 5.656 | 695,482 |
| 2025-08-20 | 5.550 | 5.800 | 5.550 | 5.800 | 5.755 | 663,467 |
| 2025-08-19 | 5.650 | 5.750 | 5.550 | 5.550 | 5.507 | 730,801 |
| 2025-08-18 | 5.650 | 5.900 | 5.550 | 5.600 | 5.557 | 1,178,066 |
| 2025-08-15 | 5.650 | 5.750 | 5.600 | 5.650 | 5.606 | 1,533,896 |
| 2025-08-14 | 6.100 | 6.100 | 5.650 | 5.650 | 5.606 | 3,209,843 |
| 2025-08-13 | 6.900 | 6.900 | 6.000 | 6.050 | 6.003 | 7,889,918 |
| 2025-08-08 | 7.500 | 7.700 | 7.350 | 7.500 | 7.442 | 2,048,776 |
| 2025-08-07 | 7.950 | 8.000 | 7.600 | 7.600 | 7.541 | 3,788,547 |
| 2025-08-06 | 7.250 | 7.750 | 7.250 | 7.750 | 7.690 | 3,619,779 |
| 2025-08-05 | 7.250 | 7.300 | 7.150 | 7.200 | 7.144 | 968,596 |
| 2025-08-04 | 7.350 | 7.350 | 7.050 | 7.150 | 7.095 | 369,733 |
| 2025-08-01 | 7.350 | 7.400 | 7.150 | 7.250 | 7.194 | 1,435,014 |
| 2025-07-31 | 7.450 | 7.700 | 7.200 | 7.200 | 7.144 | 3,890,767 |
| 2025-07-30 | 7.400 | 7.450 | 7.250 | 7.450 | 7.392 | 528,189 |
| 2025-07-29 | 7.300 | 7.400 | 7.150 | 7.350 | 7.293 | 817,957 |
| 2025-07-25 | 7.100 | 7.300 | 7.050 | 7.300 | 7.243 | 580,949 |
| 2025-07-24 | 7.300 | 7.450 | 7.000 | 7.050 | 6.995 | 1,324,931 |
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.