Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 4.240
-0.040 (-0.93%)
At close: Dec 4, 2025
Beryl 8 Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.93% | 254,672 |
| Dec 3, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 65,523 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 236,503 |
| Dec 1, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 163,915 |
| Nov 28, 2025 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 354,040 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 202,297 |
| Nov 26, 2025 | 4.42 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 111,834 |
| Nov 25, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | 66,851 |
| Nov 24, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 68,455 |
| Nov 21, 2025 | 4.40 | 4.46 | 4.34 | 4.38 | 4.38 | -0.90% | 375,815 |
| Nov 20, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 106,803 |
| Nov 19, 2025 | 4.58 | 4.58 | 4.36 | 4.42 | 4.42 | -3.91% | 658,378 |
| Nov 18, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | - | 48,981 |
| Nov 17, 2025 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 134,128 |
| Nov 14, 2025 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | - | 120,017 |
| Nov 13, 2025 | 4.60 | 4.64 | 4.50 | 4.54 | 4.54 | -0.87% | 183,030 |
| Nov 12, 2025 | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | -1.29% | 151,556 |
| Nov 11, 2025 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 285,926 |
| Nov 10, 2025 | 4.54 | 4.64 | 4.48 | 4.62 | 4.62 | 1.32% | 656,741 |
| Nov 7, 2025 | 4.56 | 4.62 | 4.50 | 4.56 | 4.56 | - | 407,920 |
| Nov 6, 2025 | 4.78 | 4.80 | 4.50 | 4.56 | 4.56 | -4.60% | 1,520,419 |
| Nov 5, 2025 | 4.94 | 4.98 | 4.76 | 4.78 | 4.78 | -4.02% | 823,681 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.96 | 4.98 | 4.98 | -2.35% | 578,314 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 161,356 |
| Oct 31, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 185,586 |
| Oct 30, 2025 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -2.83% | 883,474 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -2.75% | 241,363 |
| Oct 28, 2025 | 5.65 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 200,087 |
| Oct 27, 2025 | 5.65 | 5.85 | 5.60 | 5.60 | 5.60 | - | 242,805 |
| Oct 24, 2025 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | - | 299,312 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 144,806 |
| Oct 21, 2025 | 5.50 | 5.70 | 5.35 | 5.70 | 5.70 | 4.59% | 569,093 |
| Oct 20, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 254,530 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.40 | 5.40 | 5.40 | -5.26% | 465,439 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 113,557 |
| Oct 15, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 152,620 |
| Oct 14, 2025 | 5.70 | 5.95 | 5.60 | 5.90 | 5.90 | 4.42% | 826,837 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 801,720 |
| Oct 9, 2025 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 779,857 |
| Oct 8, 2025 | 6.00 | 6.15 | 5.75 | 5.80 | 5.80 | -2.52% | 964,006 |
| Oct 7, 2025 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | 0.85% | 404,622 |
| Oct 6, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | -2.48% | 522,708 |
| Oct 3, 2025 | 6.10 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 653,947 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 813,550 |
| Oct 1, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -2.44% | 1,540,830 |
| Sep 30, 2025 | 6.05 | 6.60 | 6.00 | 6.15 | 6.15 | 3.36% | 3,380,979 |
| Sep 29, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -3.25% | 570,186 |
| Sep 26, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 707,911 |
| Sep 25, 2025 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 517,907 |
| Sep 24, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 191,309 |