Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 4.740
0.00 (0.00%)
May 20, 2026, 10:06 AM ICT
Beryl 8 Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.70 | 4.80 | 4.68 | 4.74 | 4.74 | 0.42% | 128,410 |
| May 18, 2026 | 4.82 | 4.84 | 4.66 | 4.72 | 4.72 | -2.48% | 329,019 |
| May 15, 2026 | 4.82 | 4.90 | 4.76 | 4.84 | 4.84 | 0.41% | 115,611 |
| May 14, 2026 | 4.78 | 4.88 | 4.74 | 4.82 | 4.82 | 0.84% | 171,124 |
| May 13, 2026 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | -0.83% | 260,581 |
| May 12, 2026 | 5.00 | 5.00 | 4.76 | 4.82 | 4.82 | -2.43% | 863,643 |
| May 11, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -6.79% | 1,249,550 |
| May 8, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 161,491 |
| May 7, 2026 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | 0.94% | 417,101 |
| May 6, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 2.91% | 228,957 |
| May 5, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 291,312 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.21 | -2.78% | 545,821 |
| Apr 29, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.36 | - | 450,921 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.36 | - | 144,319 |
| Apr 27, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.36 | 0.93% | 364,016 |
| Apr 24, 2026 | 5.40 | 5.60 | 5.35 | 5.35 | 5.31 | -0.93% | 553,305 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.35 | 5.40 | 5.36 | -1.82% | 293,526 |
| Apr 22, 2026 | 5.60 | 5.75 | 5.40 | 5.50 | 5.46 | -1.79% | 404,709 |
| Apr 21, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.56 | 0.90% | 388,768 |
| Apr 20, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.51 | 0.91% | 250,426 |
| Apr 17, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.46 | - | 512,903 |
| Apr 16, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.46 | 0.92% | 341,358 |
| Apr 10, 2026 | 5.45 | 5.60 | 5.40 | 5.45 | 5.41 | -0.91% | 170,505 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.35 | 5.50 | 5.46 | -1.79% | 546,328 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.56 | 4.67% | 643,531 |
| Apr 7, 2026 | 5.50 | 5.55 | 5.35 | 5.35 | 5.31 | -2.73% | 157,530 |
| Apr 3, 2026 | 5.65 | 5.75 | 5.35 | 5.50 | 5.46 | -1.79% | 758,506 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.56 | -0.88% | 535,418 |
| Apr 1, 2026 | 5.70 | 5.95 | 5.55 | 5.65 | 5.61 | 1.80% | 1,762,596 |
| Mar 31, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.51 | -0.89% | 472,926 |
| Mar 30, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.56 | - | 263,606 |
| Mar 27, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.56 | -2.61% | 192,323 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.55 | 5.75 | 5.71 | - | 304,116 |
| Mar 25, 2026 | 5.70 | 5.80 | 5.60 | 5.75 | 5.71 | 4.55% | 244,121 |
| Mar 24, 2026 | 5.60 | 5.75 | 5.40 | 5.50 | 5.46 | - | 471,575 |
| Mar 23, 2026 | 5.55 | 5.60 | 5.40 | 5.50 | 5.46 | -3.51% | 181,933 |
| Mar 20, 2026 | 5.55 | 5.70 | 5.45 | 5.70 | 5.66 | 5.56% | 320,208 |
| Mar 19, 2026 | 5.65 | 5.75 | 5.40 | 5.40 | 5.36 | -5.26% | 601,965 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.65 | 5.70 | 5.66 | -6.56% | 813,939 |
| Mar 17, 2026 | 5.70 | 6.15 | 5.65 | 6.10 | 6.05 | 7.02% | 1,528,464 |
| Mar 16, 2026 | 5.45 | 5.75 | 5.25 | 5.70 | 5.66 | 4.59% | 509,856 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.35 | 5.45 | 5.41 | -3.54% | 389,625 |
| Mar 12, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.61 | 1.80% | 477,046 |
| Mar 11, 2026 | 5.70 | 5.80 | 5.55 | 5.55 | 5.51 | -0.89% | 412,690 |
| Mar 10, 2026 | 5.45 | 5.60 | 5.35 | 5.60 | 5.56 | 4.67% | 421,817 |
| Mar 9, 2026 | 5.00 | 5.50 | 5.00 | 5.35 | 5.31 | -3.60% | 405,503 |
| Mar 6, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.51 | 0.91% | 195,911 |
| Mar 5, 2026 | 5.75 | 5.75 | 5.25 | 5.50 | 5.46 | 5.77% | 615,801 |
| Mar 4, 2026 | 5.50 | 5.50 | 4.90 | 5.20 | 5.16 | -9.57% | 1,366,531 |
| Mar 2, 2026 | 5.65 | 6.00 | 5.60 | 5.75 | 5.71 | -8.73% | 1,421,984 |