Beryl 8 Plus Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.820 | 4.820 | 4.760 | 4.780 | 4.780 | 164,434 |
| 2026-10-19 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 147,611 |
| 2026-10-15 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 193,800 |
| 2026-10-14 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 106,700 |
| 2026-10-12 | 4.900 | 4.920 | 4.840 | 4.840 | 4.840 | 139,000 |
| 2026-10-09 | 4.880 | 4.900 | 4.840 | 4.880 | 4.880 | 303,954 |
| 2026-10-08 | 4.880 | 4.900 | 4.800 | 4.860 | 4.860 | 144,517 |
| 2026-10-07 | 4.860 | 4.940 | 4.860 | 4.920 | 4.920 | 193,230 |
| 2026-10-06 | 4.900 | 4.920 | 4.820 | 4.840 | 4.840 | 177,529 |
| 2026-10-05 | 4.880 | 4.900 | 4.860 | 4.880 | 4.880 | 56,821 |
| 2026-10-02 | 4.960 | 4.980 | 4.900 | 4.900 | 4.900 | 100,415 |
| 2026-10-01 | 4.840 | 4.960 | 4.840 | 4.900 | 4.900 | 294,572 |
| 2026-09-30 | 5.050 | 5.050 | 4.780 | 4.840 | 4.840 | 1,198,300 |
| 2026-09-29 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 800,200 |
| 2026-09-28 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 95,200 |
| 2026-09-25 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 186,031 |
| 2026-09-24 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 159,178 |
| 2026-09-23 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 284,993 |
| 2026-09-22 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 247,902 |
| 2026-09-21 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 271,023 |
Page 1 of 1 · 20 trading days
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.