Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 5.35
-0.15 (-2.73%)
Sep 3, 2026, 4:36 PM ICT
Beryl 8 Plus PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 352,182 |
| Sep 1, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -0.90% | 374,319 |
| Aug 31, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 102,950 |
| Aug 28, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 109,709 |
| Aug 27, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 133,786 |
| Aug 26, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 340,506 |
| Aug 25, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 186,911 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.13% | 428,767 |
| Aug 21, 2026 | 5.50 | 5.85 | 5.45 | 5.85 | 5.85 | 6.36% | 845,461 |
| Aug 20, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 1,098,273 |
| Aug 19, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -4.27% | 784,199 |
| Aug 18, 2026 | 5.70 | 5.85 | 5.60 | 5.85 | 5.85 | 2.63% | 593,713 |
| Aug 17, 2026 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 2.70% | 472,825 |
| Aug 14, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 561,005 |
| Aug 13, 2026 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | - | 630,609 |
| Aug 11, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 784,475 |
| Aug 10, 2026 | 6.10 | 6.15 | 5.45 | 5.60 | 5.60 | -11.11% | 3,944,328 |
| Aug 7, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 596,387 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 571,750 |
| Aug 5, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 1,056,069 |
| Aug 4, 2026 | 6.65 | 6.70 | 6.45 | 6.50 | 6.50 | -1.52% | 737,260 |
| Aug 3, 2026 | 6.75 | 6.90 | 6.55 | 6.60 | 6.60 | -2.22% | 1,580,781 |
| Jul 31, 2026 | 6.65 | 7.00 | 6.65 | 6.75 | 6.75 | 3.05% | 3,523,631 |
| Jul 30, 2026 | 6.50 | 6.60 | 6.20 | 6.55 | 6.55 | 1.55% | 1,668,610 |
| Jul 27, 2026 | 6.50 | 6.70 | 6.45 | 6.45 | 6.45 | - | 706,751 |
| Jul 24, 2026 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | - | 1,128,540 |
| Jul 23, 2026 | 6.65 | 6.90 | 6.40 | 6.45 | 6.45 | -3.01% | 3,437,499 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.50 | 6.65 | 6.65 | -0.75% | 4,010,560 |
| Jul 21, 2026 | 6.55 | 6.95 | 6.55 | 6.70 | 6.70 | 5.51% | 8,715,529 |
| Jul 20, 2026 | 6.05 | 6.65 | 6.00 | 6.35 | 6.35 | 5.83% | 6,885,472 |
| Jul 17, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | - | 765,900 |
| Jul 16, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 568,000 |
| Jul 15, 2026 | 6.25 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 1,074,490 |
| Jul 14, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 1,370,455 |
| Jul 13, 2026 | 6.00 | 6.25 | 5.95 | 6.20 | 6.20 | 2.48% | 982,395 |
| Jul 10, 2026 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 1,096,269 |
| Jul 9, 2026 | 5.50 | 6.00 | 5.45 | 5.90 | 5.90 | 8.26% | 1,902,400 |
| Jul 8, 2026 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -1.80% | 611,910 |
| Jul 7, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | - | 214,220 |
| Jul 6, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 386,924 |
| Jul 3, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 451,710 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 464,010 |
| Jul 1, 2026 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | - | 649,803 |
| Jun 30, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 259,669 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 164,902 |
| Jun 26, 2026 | 5.70 | 5.80 | 5.55 | 5.60 | 5.60 | -0.88% | 350,102 |
| Jun 25, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | - | 340,600 |
| Jun 24, 2026 | 5.50 | 5.75 | 5.45 | 5.65 | 5.65 | 4.63% | 503,689 |
| Jun 23, 2026 | 5.60 | 5.65 | 5.35 | 5.40 | 5.40 | -3.57% | 883,030 |
| Jun 22, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 434,342 |