Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.300 | 7.450 | 7.000 | 7.050 | 6.995 | 1,324,931 |
| 2025-07-23 | 7.050 | 7.350 | 7.050 | 7.300 | 7.243 | 1,630,584 |
| 2025-07-22 | 7.350 | 7.400 | 7.000 | 7.000 | 6.946 | 1,759,905 |
| 2025-07-21 | 7.650 | 7.700 | 7.300 | 7.300 | 7.243 | 1,614,676 |
| 2025-07-18 | 7.200 | 7.450 | 7.200 | 7.450 | 7.392 | 961,789 |
| 2025-07-17 | 7.150 | 7.400 | 7.000 | 7.200 | 7.144 | 2,044,194 |
| 2025-07-16 | 7.250 | 7.350 | 7.100 | 7.100 | 7.045 | 1,178,537 |
| 2025-07-15 | 7.000 | 7.400 | 7.000 | 7.250 | 7.194 | 3,580,779 |
| 2025-07-14 | 6.950 | 7.050 | 6.700 | 6.950 | 6.896 | 1,599,545 |
| 2025-07-11 | 6.900 | 7.000 | 6.750 | 6.750 | 6.698 | 865,244 |
| 2025-07-09 | 7.050 | 7.050 | 6.650 | 6.900 | 6.846 | 1,916,346 |
| 2025-07-08 | 6.100 | 7.050 | 6.100 | 6.800 | 6.747 | 2,834,127 |
| 2025-07-07 | 6.200 | 6.400 | 6.150 | 6.300 | 6.251 | 433,140 |
| 2025-07-04 | 6.550 | 6.650 | 6.200 | 6.200 | 6.152 | 975,811 |
| 2025-07-03 | 6.200 | 6.550 | 6.150 | 6.500 | 6.450 | 929,011 |
| 2025-07-02 | 6.050 | 6.250 | 6.050 | 6.200 | 6.152 | 307,861 |
| 2025-07-01 | 5.850 | 6.100 | 5.850 | 6.050 | 6.003 | 456,583 |
| 2025-06-30 | 5.850 | 6.000 | 5.800 | 5.800 | 5.755 | 390,390 |
| 2025-06-27 | 6.400 | 6.400 | 5.850 | 5.850 | 5.805 | 810,304 |
| 2025-06-26 | 5.750 | 6.250 | 5.750 | 6.250 | 6.202 | 1,666,721 |
| 2025-06-25 | 5.750 | 5.800 | 5.550 | 5.750 | 5.705 | 823,622 |
| 2025-06-24 | 5.400 | 5.750 | 5.350 | 5.750 | 5.705 | 1,365,347 |
| 2025-06-23 | 5.450 | 5.500 | 5.200 | 5.200 | 5.160 | 1,230,025 |
| 2025-06-20 | 5.400 | 5.650 | 5.400 | 5.500 | 5.457 | 722,979 |
| 2025-06-19 | 5.500 | 5.550 | 5.300 | 5.350 | 5.308 | 575,278 |
| 2025-06-18 | 5.650 | 5.850 | 5.500 | 5.500 | 5.457 | 670,389 |
| 2025-06-17 | 5.650 | 5.650 | 5.550 | 5.600 | 5.557 | 132,181 |
| 2025-06-16 | 5.700 | 5.750 | 5.500 | 5.600 | 5.557 | 443,760 |
| 2025-06-13 | 6.050 | 6.050 | 5.650 | 5.700 | 5.656 | 893,320 |
| 2025-06-12 | 6.250 | 6.250 | 6.050 | 6.100 | 6.053 | 244,378 |
| 2025-06-11 | 6.500 | 6.500 | 6.150 | 6.250 | 6.202 | 534,878 |
| 2025-06-10 | 6.450 | 6.700 | 6.400 | 6.400 | 6.350 | 744,420 |
| 2025-06-09 | 6.650 | 6.700 | 6.400 | 6.400 | 6.350 | 1,901,022 |
| 2025-06-06 | 6.100 | 6.500 | 6.000 | 6.450 | 6.400 | 2,995,241 |
| 2025-06-05 | 6.050 | 6.150 | 5.950 | 6.000 | 5.953 | 1,438,923 |
| 2025-06-04 | 6.300 | 6.300 | 5.950 | 6.000 | 5.953 | 1,929,087 |
| 2025-05-30 | 6.300 | 6.400 | 6.250 | 6.300 | 6.251 | 1,144,709 |
| 2025-05-29 | 6.650 | 6.850 | 6.350 | 6.400 | 6.350 | 1,241,872 |
| 2025-05-28 | 7.150 | 7.250 | 6.450 | 6.650 | 6.598 | 2,018,307 |
| 2025-05-27 | 7.250 | 7.250 | 7.050 | 7.100 | 7.045 | 309,893 |
| 2025-05-26 | 7.350 | 7.400 | 7.050 | 7.300 | 7.243 | 726,775 |
| 2025-05-23 | 7.600 | 7.600 | 7.250 | 7.300 | 7.243 | 404,754 |
| 2025-05-22 | 7.750 | 7.850 | 7.450 | 7.500 | 7.442 | 544,683 |
| 2025-05-21 | 7.950 | 8.100 | 7.700 | 7.700 | 7.640 | 722,510 |
| 2025-05-20 | 8.200 | 8.250 | 7.900 | 7.950 | 7.888 | 1,105,044 |
| 2025-05-19 | 8.450 | 8.450 | 8.100 | 8.150 | 8.087 | 690,779 |
| 2025-05-16 | 8.200 | 8.450 | 8.150 | 8.400 | 8.335 | 1,138,932 |
| 2025-05-15 | 8.400 | 8.450 | 8.050 | 8.100 | 8.037 | 755,935 |
| 2025-05-14 | 8.600 | 8.600 | 8.350 | 8.500 | 8.434 | 661,401 |
| 2025-05-13 | 8.750 | 8.800 | 8.550 | 8.600 | 8.533 | 1,197,148 |
| 2025-05-09 | 8.900 | 8.900 | 8.350 | 8.500 | 8.434 | 1,693,799 |
| 2025-05-08 | 9.750 | 9.800 | 8.900 | 8.900 | 8.831 | 3,069,454 |
| 2025-05-07 | 9.800 | 10.000 | 9.800 | 9.950 | 9.873 | 828,835 |
| 2025-05-06 | 10.300 | 10.300 | 9.700 | 9.700 | 9.625 | 1,870,368 |
| 2025-05-02 | 10.700 | 10.900 | 10.600 | 10.700 | 10.617 | 830,766 |
| 2025-04-30 | 10.900 | 10.900 | 10.500 | 10.800 | 10.476 | 1,063,783 |
| 2025-04-29 | 11.000 | 11.100 | 10.700 | 10.900 | 10.573 | 519,721 |
| 2025-04-28 | 11.100 | 11.300 | 10.900 | 11.000 | 10.670 | 768,694 |
| 2025-04-25 | 11.000 | 11.400 | 10.900 | 11.000 | 10.670 | 1,815,934 |
| 2025-04-24 | 10.500 | 11.100 | 10.500 | 11.000 | 10.670 | 2,235,050 |
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.