Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.900	13.900	12.800	13.500	13.095	9,087,027
2025-01-22	12.700	13.000	12.300	12.700	12.319	3,357,395
2025-01-21	12.300	12.700	12.300	12.700	12.319	2,685,104
2025-01-20	12.600	13.000	12.000	12.000	11.640	3,625,612
2025-01-17	12.000	12.700	12.000	12.500	12.125	2,229,114
2025-01-16	12.700	12.700	11.900	12.100	11.737	2,431,566
2025-01-15	12.600	13.000	12.200	12.500	12.125	5,141,237
2025-01-14	12.200	12.900	11.700	12.400	12.028	6,017,071
2025-01-13	11.000	11.900	10.900	11.600	11.252	2,439,657
2025-01-10	11.000	11.200	10.600	10.900	10.573	1,029,334
2025-01-09	11.600	11.700	10.900	11.000	10.670	1,442,883
2025-01-08	12.000	12.000	11.500	11.700	11.349	1,325,468
2025-01-07	10.900	12.200	10.900	12.000	11.640	2,558,628
2025-01-06	11.600	11.700	10.800	10.800	10.476	1,775,033
2025-01-03	11.600	12.000	11.500	11.600	11.252	756,454
2025-01-02	12.000	12.000	11.600	11.700	11.349	839,815
2024-12-30	12.200	12.200	11.700	12.000	11.640	753,853
2024-12-27	12.200	12.300	12.000	12.100	11.737	484,897
2024-12-26	12.400	12.400	12.000	12.100	11.737	738,242
2024-12-25	12.400	12.500	12.100	12.300	11.931	804,680
2024-12-24	12.000	12.200	11.800	12.200	11.834	1,145,220
2024-12-23	11.800	11.800	11.300	11.600	11.252	1,151,974
2024-12-20	12.200	12.400	11.600	11.600	11.252	937,521
2024-12-19	12.300	12.600	12.000	12.200	11.834	1,276,136
2024-12-18	12.500	12.700	12.300	12.500	12.125	1,151,205
2024-12-17	12.900	13.200	12.400	12.400	12.028	1,549,762
2024-12-16	13.200	13.300	12.700	12.900	12.513	2,938,456
2024-12-13	13.400	13.900	13.100	13.300	12.901	1,494,834
2024-12-12	13.800	13.900	13.200	13.400	12.998	1,513,608
2024-12-11	14.200	14.400	13.600	13.700	13.289	1,949,465
2024-12-09	14.600	14.700	14.100	14.200	13.774	1,223,681
2024-12-06	15.100	15.200	14.700	14.700	14.259	2,298,543
2024-12-04	14.700	15.400	14.700	15.100	14.647	2,884,792
2024-12-03	14.600	15.100	14.500	14.800	14.356	4,677,976
2024-12-02	13.900	14.300	13.700	14.300	13.871	2,414,498
2024-11-29	13.500	14.200	13.300	13.900	13.483	2,750,820
2024-11-28	13.300	13.500	13.100	13.400	12.998	1,461,300
2024-11-27	13.500	13.600	13.000	13.100	12.707	1,432,915
2024-11-26	13.300	13.900	13.200	13.300	12.901	2,236,823
2024-11-25	13.600	13.700	13.000	13.200	12.804	1,003,574
2024-11-22	13.100	13.700	12.800	13.300	12.901	1,641,938
2024-11-21	13.800	13.800	13.000	13.000	12.610	751,388
2024-11-20	14.000	14.000	13.400	13.400	12.998	1,029,367
2024-11-19	14.400	14.500	13.900	13.900	13.483	1,280,758
2024-11-18	14.400	14.800	13.900	14.100	13.677	1,368,033
2024-11-15	15.000	15.300	14.300	14.400	13.968	838,521
2024-11-14	15.500	15.600	14.800	14.900	14.453	1,213,964
2024-11-13	16.200	16.200	15.200	15.600	15.132	2,014,507
2024-11-12	16.800	16.800	16.000	16.100	15.617	957,922
2024-11-11	17.000	17.200	16.300	16.500	16.005	1,504,850
2024-11-08	16.900	17.400	16.700	17.000	16.490	2,889,183
2024-11-07	16.200	16.500	16.100	16.300	15.811	554,991
2024-11-06	16.800	16.900	15.900	16.200	15.714	1,102,016
2024-11-05	16.900	16.900	16.200	16.700	16.199	1,354,367
2024-11-04	17.200	17.600	16.700	16.700	16.199	1,061,967
2024-11-01	17.400	17.400	17.000	17.000	16.490	995,912
2024-10-31	16.900	17.500	16.900	17.200	16.684	1,609,065
2024-10-30	17.800	17.800	16.600	16.900	16.393	2,413,763
2024-10-29	18.600	18.600	17.700	17.800	17.266	1,345,608
2024-10-28	18.700	18.900	18.500	18.500	17.945	526,436

← NewerPage 8 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.