Beryl 8 Plus PCL (BKK:BE8)
Thailand · Delayed Price · Currency is THB 6.70
+0.35 (5.51%)
Jul 21, 2026, 4:36 PM ICT
Beryl 8 Plus PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 368,340 |
| Jun 18, 2026 | 5.90 | 5.95 | 5.75 | 5.90 | 5.90 | - | 675,651 |
| Jun 17, 2026 | 5.90 | 6.10 | 5.85 | 5.90 | 5.90 | - | 1,493,055 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 1,058,353 |
| Jun 15, 2026 | 5.80 | 6.10 | 5.70 | 6.10 | 6.10 | 7.96% | 1,649,548 |
| Jun 12, 2026 | 5.70 | 5.75 | 5.55 | 5.65 | 5.65 | 0.89% | 771,815 |
| Jun 11, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -1.75% | 1,321,781 |
| Jun 10, 2026 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | -1.72% | 521,651 |
| Jun 9, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 1,589,203 |
| Jun 8, 2026 | 6.15 | 6.40 | 5.60 | 5.60 | 5.60 | -11.11% | 4,060,293 |
| Jun 5, 2026 | 5.80 | 6.55 | 5.70 | 6.30 | 6.30 | 15.60% | 6,165,385 |
| Jun 4, 2026 | 5.60 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 1,465,132 |
| Jun 2, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 7.69% | 1,614,639 |
| May 29, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -2.80% | 705,247 |
| May 28, 2026 | 5.20 | 5.55 | 5.20 | 5.35 | 5.35 | 4.90% | 2,161,733 |
| May 27, 2026 | 4.90 | 5.25 | 4.90 | 5.10 | 5.10 | 4.94% | 1,041,290 |
| May 26, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -1.22% | 329,776 |
| May 25, 2026 | 4.84 | 5.05 | 4.84 | 4.92 | 4.92 | 2.07% | 752,388 |
| May 22, 2026 | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | 1.69% | 210,506 |
| May 21, 2026 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | - | 78,835 |
| May 20, 2026 | 4.72 | 4.74 | 4.68 | 4.74 | 4.74 | - | 168,259 |
| 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 |