Beryl 8 Plus PCL (BKK:BE8)
Thailand
· Delayed Price · Currency is THB 5.35
-0.20 (-3.60%)
Mar 9, 2026, 4:39 PM ICT
Beryl 8 Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.50 | 5.00 | 5.35 | 5.35 | -3.60% | 405,503 |
| Mar 6, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 195,911 |
| Mar 5, 2026 | 5.75 | 5.75 | 5.25 | 5.50 | 5.50 | 5.77% | 615,801 |
| Mar 4, 2026 | 5.50 | 5.50 | 4.90 | 5.20 | 5.20 | -9.57% | 1,366,531 |
| Mar 2, 2026 | 5.65 | 6.00 | 5.60 | 5.75 | 5.75 | -8.73% | 1,421,984 |
| Feb 27, 2026 | 6.40 | 6.70 | 6.20 | 6.30 | 6.30 | 0.80% | 2,303,108 |
| Feb 26, 2026 | 5.90 | 6.30 | 5.70 | 6.25 | 6.25 | 5.93% | 1,143,107 |
| Feb 25, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 700,525 |
| Feb 24, 2026 | 5.95 | 6.05 | 5.75 | 6.05 | 6.05 | - | 835,761 |
| Feb 23, 2026 | 6.25 | 6.35 | 5.85 | 6.05 | 6.05 | -4.72% | 1,350,836 |
| Feb 20, 2026 | 6.20 | 6.75 | 6.20 | 6.35 | 6.35 | 3.25% | 4,527,921 |
| Feb 19, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | - | 1,378,160 |
| Feb 18, 2026 | 5.85 | 6.35 | 5.85 | 6.15 | 6.15 | 5.13% | 2,157,848 |
| Feb 17, 2026 | 5.65 | 5.85 | 5.40 | 5.85 | 5.85 | 3.54% | 1,325,172 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 872,336 |
| Feb 13, 2026 | 5.60 | 6.00 | 5.50 | 5.65 | 5.65 | 0.89% | 2,332,153 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 2,045,393 |
| Feb 11, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 1,650,818 |
| Feb 10, 2026 | 4.98 | 5.65 | 4.98 | 5.50 | 5.50 | 11.34% | 5,121,692 |
| Feb 9, 2026 | 4.72 | 5.00 | 4.72 | 4.94 | 4.94 | 6.47% | 1,698,725 |
| Feb 6, 2026 | 4.64 | 4.70 | 4.64 | 4.64 | 4.64 | - | 210,066 |
| Feb 5, 2026 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.43% | 196,306 |
| Feb 4, 2026 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -2.51% | 268,873 |
| Feb 3, 2026 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 1.27% | 120,023 |
| Feb 2, 2026 | 4.86 | 4.86 | 4.70 | 4.72 | 4.72 | -2.88% | 262,711 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | -1.22% | 191,811 |
| Jan 29, 2026 | 4.90 | 4.96 | 4.84 | 4.92 | 4.92 | 2.07% | 530,460 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.76 | 4.82 | 4.82 | 0.42% | 182,022 |
| Jan 27, 2026 | 4.78 | 4.90 | 4.74 | 4.80 | 4.80 | 0.42% | 150,780 |
| Jan 26, 2026 | 4.72 | 4.80 | 4.72 | 4.78 | 4.78 | 1.27% | 86,200 |
| Jan 23, 2026 | 4.84 | 4.86 | 4.72 | 4.72 | 4.72 | -1.67% | 262,903 |
| Jan 22, 2026 | 5.05 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 558,043 |
| Jan 21, 2026 | 4.96 | 5.15 | 4.96 | 5.00 | 5.00 | 0.81% | 902,444 |
| Jan 20, 2026 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.81% | 904,546 |
| Jan 19, 2026 | 4.80 | 5.00 | 4.78 | 4.92 | 4.92 | 2.50% | 1,106,304 |
| Jan 16, 2026 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | 1.27% | 302,914 |
| Jan 15, 2026 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 79,841 |
| Jan 14, 2026 | 4.64 | 4.72 | 4.60 | 4.70 | 4.70 | 1.73% | 179,738 |
| Jan 13, 2026 | 4.70 | 4.80 | 4.56 | 4.62 | 4.62 | -1.28% | 207,518 |
| Jan 12, 2026 | 4.82 | 4.84 | 4.66 | 4.68 | 4.68 | -2.50% | 296,947 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.78 | 4.80 | 4.80 | -0.83% | 134,000 |
| Jan 8, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -2.02% | 456,881 |
| Jan 7, 2026 | 4.70 | 4.98 | 4.70 | 4.94 | 4.94 | 6.01% | 945,444 |
| Jan 6, 2026 | 4.62 | 4.70 | 4.62 | 4.66 | 4.66 | 0.43% | 157,739 |
| Jan 5, 2026 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.43% | 194,894 |
| Dec 30, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -1.27% | 342,615 |
| Dec 29, 2025 | 4.80 | 4.84 | 4.72 | 4.72 | 4.72 | -1.26% | 299,195 |
| Dec 26, 2025 | 5.05 | 5.05 | 4.76 | 4.78 | 4.78 | -3.63% | 727,843 |
| Dec 25, 2025 | 5.05 | 5.05 | 4.84 | 4.96 | 4.96 | -0.80% | 866,739 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.81% | 676,020 |
| Dec 23, 2025 | 5.00 | 5.15 | 4.94 | 4.96 | 4.96 | -0.80% | 1,598,231 |
| Dec 22, 2025 | 4.80 | 5.10 | 4.78 | 5.00 | 5.00 | 5.49% | 5,225,773 |
| Dec 19, 2025 | 4.60 | 4.80 | 4.60 | 4.74 | 4.74 | 3.49% | 1,613,377 |
| Dec 18, 2025 | 4.70 | 4.86 | 4.58 | 4.58 | 4.58 | -1.72% | 3,402,807 |
| Dec 17, 2025 | 4.24 | 4.94 | 4.24 | 4.66 | 4.66 | 10.43% | 6,430,392 |
| Dec 16, 2025 | 4.20 | 4.26 | 4.18 | 4.22 | 4.22 | 0.96% | 90,823 |
| Dec 15, 2025 | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -1.42% | 127,982 |
| Dec 12, 2025 | 4.14 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 157,860 |
| Dec 11, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 77,451 |
| Dec 9, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 129,869 |
| Dec 8, 2025 | 4.24 | 4.26 | 4.10 | 4.10 | 4.10 | -3.30% | 340,913 |
| Dec 4, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.93% | 254,672 |
| Dec 3, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 65,523 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 236,503 |
| Dec 1, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 163,915 |
| Nov 28, 2025 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 354,040 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 202,297 |
| Nov 26, 2025 | 4.42 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 111,834 |
| Nov 25, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | 66,851 |
| Nov 24, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 68,455 |
| Nov 21, 2025 | 4.40 | 4.46 | 4.34 | 4.38 | 4.38 | -0.90% | 375,815 |
| Nov 20, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 106,803 |
| Nov 19, 2025 | 4.58 | 4.58 | 4.36 | 4.42 | 4.42 | -3.91% | 658,378 |
| Nov 18, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | - | 48,981 |
| Nov 17, 2025 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 134,128 |
| Nov 14, 2025 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | - | 120,017 |
| Nov 13, 2025 | 4.60 | 4.64 | 4.50 | 4.54 | 4.54 | -0.87% | 183,030 |
| Nov 12, 2025 | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | -1.29% | 151,556 |
| Nov 11, 2025 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 285,926 |
| Nov 10, 2025 | 4.54 | 4.64 | 4.48 | 4.62 | 4.62 | 1.32% | 656,741 |
| Nov 7, 2025 | 4.56 | 4.62 | 4.50 | 4.56 | 4.56 | - | 407,920 |
| Nov 6, 2025 | 4.78 | 4.80 | 4.50 | 4.56 | 4.56 | -4.60% | 1,520,419 |
| Nov 5, 2025 | 4.94 | 4.98 | 4.76 | 4.78 | 4.78 | -4.02% | 823,681 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.96 | 4.98 | 4.98 | -2.35% | 578,314 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 161,356 |
| Oct 31, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 185,586 |
| Oct 30, 2025 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -2.83% | 883,474 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -2.75% | 241,363 |
| Oct 28, 2025 | 5.65 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 200,087 |
| Oct 27, 2025 | 5.65 | 5.85 | 5.60 | 5.60 | 5.60 | - | 242,805 |
| Oct 24, 2025 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | - | 299,312 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 144,806 |
| Oct 21, 2025 | 5.50 | 5.70 | 5.35 | 5.70 | 5.70 | 4.59% | 569,093 |
| Oct 20, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 254,530 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.40 | 5.40 | 5.40 | -5.26% | 465,439 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 113,557 |
| Oct 15, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 152,620 |
| Oct 14, 2025 | 5.70 | 5.95 | 5.60 | 5.90 | 5.90 | 4.42% | 826,837 |
| 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 |