Beryl 8 Plus PCL (BKK:BE8)
Thailand
· Delayed Price · Currency is THB 5.40
0.00 (0.00%)
Apr 29, 2026, 2:36 PM ICT
Beryl 8 Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | - | - | 73,105 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 144,319 |
| Apr 27, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | 0.93% | 364,016 |
| Apr 24, 2026 | 5.40 | 5.60 | 5.35 | 5.35 | 5.35 | -0.93% | 553,305 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.35 | 5.40 | 5.40 | -1.82% | 293,526 |
| Apr 22, 2026 | 5.60 | 5.75 | 5.40 | 5.50 | 5.50 | -1.79% | 404,709 |
| Apr 21, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 388,768 |
| Apr 20, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 250,426 |
| Apr 17, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | - | 512,903 |
| Apr 16, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 341,358 |
| Apr 10, 2026 | 5.45 | 5.60 | 5.40 | 5.45 | 5.45 | -0.91% | 170,505 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.35 | 5.50 | 5.50 | -1.79% | 546,328 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 4.67% | 643,531 |
| Apr 7, 2026 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 157,530 |
| Apr 3, 2026 | 5.65 | 5.75 | 5.35 | 5.50 | 5.50 | -1.79% | 758,506 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 535,418 |
| Apr 1, 2026 | 5.70 | 5.95 | 5.55 | 5.65 | 5.65 | 1.80% | 1,762,596 |
| Mar 31, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 472,926 |
| Mar 30, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 263,606 |
| Mar 27, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -2.61% | 192,323 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | - | 304,116 |
| Mar 25, 2026 | 5.70 | 5.80 | 5.60 | 5.75 | 5.75 | 4.55% | 244,121 |
| Mar 24, 2026 | 5.60 | 5.75 | 5.40 | 5.50 | 5.50 | - | 471,575 |
| Mar 23, 2026 | 5.55 | 5.60 | 5.40 | 5.50 | 5.50 | -3.51% | 181,933 |
| Mar 20, 2026 | 5.55 | 5.70 | 5.45 | 5.70 | 5.70 | 5.56% | 320,208 |
| Mar 19, 2026 | 5.65 | 5.75 | 5.40 | 5.40 | 5.40 | -5.26% | 601,965 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.65 | 5.70 | 5.70 | -6.56% | 813,939 |
| Mar 17, 2026 | 5.70 | 6.15 | 5.65 | 6.10 | 6.10 | 7.02% | 1,528,464 |
| Mar 16, 2026 | 5.45 | 5.75 | 5.25 | 5.70 | 5.70 | 4.59% | 509,856 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | -3.54% | 389,625 |
| Mar 12, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.65 | 1.80% | 477,046 |
| Mar 11, 2026 | 5.70 | 5.80 | 5.55 | 5.55 | 5.55 | -0.89% | 412,690 |
| Mar 10, 2026 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 421,817 |
| 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 |