Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.700	10.700	10.400	10.500	10.185	573,941
2025-04-22	10.100	10.500	10.100	10.500	10.185	646,275
2025-04-21	10.700	10.800	10.100	10.200	9.894	687,411
2025-04-18	10.300	10.700	10.200	10.600	10.282	502,752
2025-04-17	9.900	10.300	9.900	10.300	9.991	543,938
2025-04-16	9.200	9.950	9.100	9.950	9.651	1,163,498
2025-04-11	9.100	9.250	9.050	9.200	8.924	336,333
2025-04-10	9.650	9.650	9.300	9.400	9.118	562,384
2025-04-09	9.400	9.450	8.700	9.000	8.730	1,063,071
2025-04-08	9.500	9.850	9.100	9.500	9.215	897,310
2025-04-04	10.700	10.700	10.000	10.200	9.894	823,582
2025-04-03	10.500	11.000	10.500	10.700	10.379	659,608
2025-04-02	10.700	10.900	10.700	10.700	10.379	235,126
2025-04-01	10.900	11.000	10.600	10.700	10.379	311,624
2025-03-31	10.500	10.900	10.300	10.900	10.573	787,634
2025-03-28	11.200	11.200	10.600	10.600	10.282	489,801
2025-03-27	11.700	11.700	11.100	11.100	10.767	820,879
2025-03-26	11.800	11.800	11.600	11.600	11.252	416,279
2025-03-25	11.900	12.100	11.700	11.800	11.446	629,566
2025-03-24	11.800	11.800	11.600	11.800	11.446	272,772
2025-03-21	11.800	11.900	11.600	11.700	11.349	757,186
2025-03-20	12.100	12.400	11.700	11.700	11.349	3,256,826
2025-03-19	11.700	12.100	11.600	11.900	11.543	2,244,617
2025-03-18	11.900	12.200	11.600	11.700	11.349	2,078,949
2025-03-17	11.700	11.900	11.500	11.700	11.349	1,118,931
2025-03-14	11.500	11.700	11.500	11.600	11.252	690,892
2025-03-13	11.900	12.000	11.400	11.400	11.058	876,457
2025-03-12	12.200	12.200	11.600	11.700	11.349	752,016
2025-03-11	11.600	12.300	11.600	12.200	11.834	1,302,301
2025-03-10	12.500	12.500	12.000	12.100	11.737	1,042,672
2025-03-07	12.000	12.500	12.000	12.500	12.125	1,447,010
2025-03-06	11.700	12.200	11.400	12.000	11.640	2,226,595
2025-03-05	11.000	11.600	11.000	11.500	11.155	1,512,833
2025-03-04	10.800	11.300	10.800	10.900	10.573	670,346
2025-03-03	11.500	11.700	10.900	10.900	10.573	912,136
2025-02-28	11.000	11.400	10.900	11.200	10.864	1,002,336
2025-02-27	12.300	12.400	11.300	11.300	10.961	2,162,156
2025-02-26	12.200	12.600	12.000	12.300	11.931	1,442,510
2025-02-25	12.800	12.800	12.100	12.100	11.737	1,863,244
2025-02-24	12.700	13.100	12.600	12.800	12.416	1,016,355
2025-02-21	12.800	13.000	12.600	12.800	12.416	1,014,282
2025-02-20	13.000	13.300	12.700	12.700	12.319	1,921,884
2025-02-19	13.000	13.300	12.900	13.100	12.707	1,080,141
2025-02-18	13.100	13.400	12.900	12.900	12.513	1,598,851
2025-02-17	12.400	13.100	11.700	13.100	12.707	2,685,796
2025-02-14	13.200	13.400	12.700	12.800	12.416	1,446,826
2025-02-13	13.600	13.700	13.000	13.100	12.707	1,554,241
2025-02-11	13.600	13.900	13.500	13.500	13.095	1,799,426
2025-02-10	13.200	13.500	12.700	13.500	13.095	2,009,729
2025-02-07	13.400	13.500	12.600	13.400	12.998	2,666,141
2025-02-06	14.100	14.200	13.300	13.300	12.901	3,397,762
2025-02-05	14.300	14.600	13.800	13.900	13.483	2,478,180
2025-02-04	14.800	15.000	14.100	14.200	13.774	1,920,281
2025-02-03	13.900	15.100	13.300	14.800	14.356	4,268,525
2025-01-31	15.100	15.300	14.500	14.900	14.453	3,121,971
2025-01-30	14.600	15.400	14.500	15.200	14.744	5,609,634
2025-01-29	14.900	15.000	14.400	14.400	13.968	2,117,913
2025-01-28	14.300	14.800	13.800	14.800	14.356	5,220,879
2025-01-27	13.800	14.900	13.700	14.300	13.871	7,921,421
2025-01-24	13.600	13.800	13.300	13.800	13.386	4,744,612

← NewerPage 7 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.