Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 5.90
+0.25 (4.42%)
Oct 14, 2025, 4:35 PM ICT
Beryl 8 Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 455,717 |
| 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 |
| Sep 23, 2025 | 6.05 | 6.25 | 5.95 | 6.25 | 6.25 | 3.31% | 961,105 |
| Sep 22, 2025 | 6.50 | 6.55 | 6.00 | 6.05 | 6.05 | -6.20% | 993,677 |
| Sep 19, 2025 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | 400,203 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 694,112 |
| Sep 17, 2025 | 6.70 | 6.85 | 6.55 | 6.60 | 6.60 | -1.49% | 2,169,562 |
| Sep 16, 2025 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 8.06% | 2,799,040 |
| Sep 15, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 176,920 |
| Sep 12, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | 181,942 |
| Sep 11, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 595,440 |
| Sep 10, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 666,136 |
| Sep 9, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 888,673 |
| Sep 8, 2025 | 6.30 | 6.40 | 6.15 | 6.25 | 6.25 | 1.63% | 1,894,316 |
| Sep 5, 2025 | 5.90 | 6.20 | 5.85 | 6.15 | 6.15 | 5.13% | 1,577,705 |
| Sep 4, 2025 | 5.90 | 6.05 | 5.85 | 5.85 | 5.85 | - | 775,288 |
| Sep 3, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 400,513 |
| Sep 2, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 137,406 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 319,921 |
| Aug 29, 2025 | 5.65 | 5.85 | 5.65 | 5.65 | 5.65 | - | 559,123 |
| Aug 28, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 238,333 |
| Aug 27, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -2.56% | 515,844 |
| Aug 26, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 547,169 |
| Aug 25, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 1.71% | 1,066,441 |
| Aug 22, 2025 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 723,305 |
| Aug 21, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 695,482 |
| Aug 20, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 663,467 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 730,801 |
| Aug 18, 2025 | 5.65 | 5.90 | 5.55 | 5.60 | 5.60 | -0.88% | 1,178,066 |
| Aug 15, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | - | 1,533,896 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.65 | 5.65 | 5.65 | -6.61% | 3,209,843 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.00 | 6.05 | 6.05 | -19.33% | 7,889,918 |
| Aug 8, 2025 | 7.50 | 7.70 | 7.35 | 7.50 | 7.50 | -1.32% | 2,048,776 |
| Aug 7, 2025 | 7.95 | 8.00 | 7.60 | 7.60 | 7.60 | -1.94% | 3,788,547 |
| Aug 6, 2025 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 7.64% | 3,619,779 |
| Aug 5, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 968,596 |
| Aug 4, 2025 | 7.35 | 7.35 | 7.05 | 7.15 | 7.15 | -1.38% | 369,733 |
| Aug 1, 2025 | 7.35 | 7.40 | 7.15 | 7.25 | 7.25 | 0.69% | 1,435,014 |