Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 4.340
+0.040 (0.93%)
Nov 2, 2026, 4:39 PM ICT
Beryl 8 Plus PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.40 | 4.42 | 4.26 | 4.34 | 4.34 | 0.93% | 140,641 |
| Oct 30, 2026 | 4.40 | 4.48 | 4.30 | 4.30 | 4.30 | -3.15% | 282,121 |
| Oct 29, 2026 | 4.60 | 4.62 | 4.44 | 4.44 | 4.44 | -3.48% | 327,843 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 51,932 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | - | 86,700 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | -2.56% | 334,900 |
| Oct 22, 2026 | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.85% | 460,058 |
| Oct 21, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.26% | 301,225 |
| Oct 20, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 164,434 |
| Oct 19, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 147,611 |
| Oct 15, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 0.83% | 193,810 |
| Oct 14, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | - | 106,802 |
| Oct 12, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 139,052 |
| Oct 9, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 303,954 |
| Oct 8, 2026 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | -1.22% | 144,517 |
| Oct 7, 2026 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 1.65% | 193,230 |
| Oct 6, 2026 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -0.82% | 177,529 |
| Oct 5, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 56,821 |
| Oct 2, 2026 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | - | 100,415 |
| Oct 1, 2026 | 4.84 | 4.96 | 4.84 | 4.90 | 4.90 | 1.24% | 294,572 |
| Sep 30, 2026 | 5.05 | 5.05 | 4.78 | 4.84 | 4.84 | -3.20% | 1,198,438 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 800,247 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | - | 95,276 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 186,031 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 159,178 |
| Sep 23, 2026 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | 284,993 |
| Sep 22, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | - | 247,902 |
| Sep 21, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 271,023 |
| Sep 18, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 169,112 |
| Sep 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 267,525 |
| Sep 16, 2026 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 333,802 |
| Sep 15, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 130,291 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 185,206 |
| Sep 11, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 174,800 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 187,601 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 335,418 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 161,811 |
| Sep 7, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | - | 245,053 |
| Sep 4, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 1.87% | 100,010 |
| Sep 3, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 348,111 |
| 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 |