Beryl 8 Plus Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.900	19.000	18.600	18.600	18.042	479,511
2024-10-24	18.800	19.300	18.800	18.800	18.236	673,162
2024-10-22	19.300	19.500	19.100	19.100	18.527	1,184,779
2024-10-21	18.600	19.900	18.600	19.500	18.915	2,772,965
2024-10-18	19.000	19.200	18.500	18.600	18.042	796,257
2024-10-17	18.900	19.300	18.900	19.000	18.430	1,192,267
2024-10-16	19.100	19.300	18.300	18.700	18.139	2,287,344
2024-10-15	20.000	20.100	19.200	19.300	18.721	1,365,300
2024-10-11	20.000	20.300	20.000	20.000	19.400	834,083
2024-10-10	20.100	20.300	19.800	19.800	19.206	408,753
2024-10-09	20.200	20.300	19.900	20.000	19.400	980,704
2024-10-08	19.900	20.200	19.700	20.200	19.594	1,106,210
2024-10-07	19.800	19.900	19.500	19.800	19.206	820,744
2024-10-04	19.600	19.800	19.100	19.500	18.915	1,061,468
2024-10-03	20.200	20.300	19.500	19.500	18.915	2,053,969
2024-10-02	20.700	21.000	20.000	20.000	19.400	2,363,812
2024-10-01	20.400	20.800	20.200	20.800	20.176	1,842,583
2024-09-30	20.200	20.300	19.800	20.000	19.400	772,490
2024-09-27	20.300	20.800	20.100	20.200	19.594	1,419,346
2024-09-26	20.600	20.700	19.900	20.000	19.400	1,326,932
2024-09-25	20.100	20.600	20.000	20.400	19.788	1,704,520
2024-09-24	20.800	20.800	20.100	20.100	19.497	2,019,954
2024-09-23	20.600	21.200	20.600	20.700	20.079	3,193,317
2024-09-20	19.800	20.800	19.700	20.500	19.885	2,783,433
2024-09-19	19.200	20.100	19.000	19.700	19.109	4,894,986
2024-09-18	18.500	19.100	18.500	19.000	18.430	1,800,800
2024-09-17	19.000	19.300	18.300	18.400	17.848	2,713,875
2024-09-16	19.200	19.400	18.600	18.900	18.333	2,806,509
2024-09-13	19.400	19.500	18.900	19.100	18.527	3,526,418
2024-09-12	17.600	19.400	17.500	19.300	18.721	5,347,231
2024-09-11	17.300	17.300	16.600	17.300	16.781	1,516,081
2024-09-10	17.600	17.700	17.000	17.200	16.684	1,077,699
2024-09-09	17.700	17.800	17.400	17.400	16.878	1,010,662
2024-09-06	18.000	18.100	17.500	17.600	17.072	2,003,205
2024-09-05	17.600	17.900	17.300	17.800	17.266	2,502,459
2024-09-04	17.100	17.600	17.100	17.500	16.975	999,268
2024-09-03	17.000	17.700	17.000	17.500	16.975	2,305,126
2024-09-02	17.000	17.200	16.600	17.000	16.490	2,277,885
2024-08-30	15.600	16.900	15.600	16.700	16.199	3,331,804
2024-08-29	16.000	16.300	15.600	15.600	15.132	1,049,792
2024-08-28	15.900	16.500	15.900	16.000	15.520	1,925,764
2024-08-27	15.700	15.800	15.300	15.700	15.229	1,154,128
2024-08-26	16.100	16.300	15.500	15.500	15.035	1,914,443
2024-08-23	15.500	16.100	15.500	15.900	15.423	1,452,869
2024-08-22	15.700	15.800	15.400	15.600	15.132	613,905
2024-08-21	15.400	16.100	15.200	15.700	15.229	2,517,615
2024-08-20	14.800	15.400	14.700	15.400	14.938	2,247,428
2024-08-19	14.100	14.900	13.800	14.700	14.259	1,721,359
2024-08-16	13.300	13.700	13.300	13.700	13.289	2,003,163
2024-08-15	13.600	13.700	12.700	13.100	12.707	1,865,317
2024-08-14	13.100	14.100	12.800	13.500	13.095	2,548,620
2024-08-13	12.300	13.200	12.000	13.100	12.707	1,901,717
2024-08-09	12.700	13.200	12.300	12.400	12.028	1,162,253
2024-08-08	12.400	12.800	12.300	12.400	12.028	259,024
2024-08-07	12.200	12.600	12.100	12.500	12.125	590,716
2024-08-06	12.600	12.700	12.100	12.100	11.737	709,681
2024-08-05	13.500	13.500	12.400	12.400	12.028	1,535,147
2024-08-02	15.100	15.100	13.800	14.000	13.580	1,414,355
2024-08-01	15.300	15.700	15.100	15.200	14.744	583,515
2024-07-31	14.800	15.400	14.800	15.100	14.647	475,240

← NewerPage 9 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.