Beryl 8 Plus Public Company Limited(TH:BE8)
฿4.22-0.06 (-1.40%)
TH:BE8
Beryl 8 Plus Public Company Limited historical prices
฿4.22
At close:-0.06 (-1.40%)
Beryl 8 Plus Public Company Limited (BE8) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 139,601 | 0.48 |
| Nov 10, 2026 | 4.24 | 4.30 | 4.12 | 4.28 | 4.28 | -1.83% | 701,917 | 2.44 |
| Nov 09, 2026 | 4.46 | 4.46 | 4.20 | 4.22 | 4.22 | -3.21% | 277,901 | 0.98 |
| Nov 06, 2026 | 4.50 | 4.50 | 4.30 | 4.36 | 4.36 | -4.39% | 105,720 | 0.36 |
| Nov 05, 2026 | 4.34 | 4.58 | 4.30 | 4.56 | 4.56 | +5.07% | 366,033 | 1.04 |
| Nov 04, 2026 | 4.28 | 4.34 | 4.16 | 4.34 | 4.34 | +2.36% | 326,400 | 0.92 |
| Nov 03, 2026 | 4.32 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | 157,805 | 0.44 |
| Nov 02, 2026 | 4.40 | 4.42 | 4.26 | 4.34 | 4.34 | +0.93% | 138,541 | 0.37 |
| Oct 30, 2026 | 4.40 | 4.48 | 4.30 | 4.30 | 4.30 | -3.15% | 282,121 | 0.74 |
| Oct 29, 2026 | 4.60 | 4.62 | 4.44 | 4.44 | 4.44 | -3.48% | 327,843 | 0.81 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | +0.88% | 51,932 | 0.11 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 0.00% | 86,700 | 0.18 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | -2.56% | 334,900 | 0.70 |
| Oct 23, 2026 | 4.68 | 4.76 | 4.66 | 4.68 | 4.68 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.85% | 460,058 | 0.95 |
| Oct 21, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.23% | 301,225 | 0.61 |
| Oct 20, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.85% | 164,434 | 0.30 |
| Oct 19, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 147,611 | 0.24 |
| Oct 16, 2026 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | +0.83% | 193,810 | 0.23 |
| Oct 14, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | 0.00% | 106,802 | 0.12 |
| Oct 13, 2026 | 4.84 | 4.92 | 4.84 | 4.84 | 4.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 139,052 | 0.16 |
| Oct 09, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | +0.41% | 303,954 | 0.34 |
| Oct 08, 2026 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | -1.22% | 144,517 | 0.16 |
| Oct 07, 2026 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | +1.65% | 193,230 | 0.21 |
| Oct 06, 2026 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -0.82% | 177,529 | 0.18 |
| Oct 05, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 56,821 | 0.06 |
| Oct 02, 2026 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | 0.00% | 100,415 | 0.10 |
| Oct 01, 2026 | 4.84 | 4.96 | 4.84 | 4.90 | 4.90 | +1.24% | 294,572 | 0.30 |
| Sep 30, 2026 | 5.05 | 5.05 | 4.78 | 4.84 | 4.84 | -3.20% | 1,198,438 | 1.25 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 800,247 | 0.84 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 0.00% | 95,276 | 0.10 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.00% | 186,031 | 0.19 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 159,178 | 0.17 |
| Sep 23, 2026 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | +1.90% | 284,993 | 0.30 |
| Sep 22, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 0.00% | 247,902 | 0.26 |
| Sep 21, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | +0.96% | 271,023 | 0.28 |
| Sep 18, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 169,112 | 0.17 |
| Sep 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | +1.94% | 267,525 | 0.27 |
| Sep 16, 2026 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 333,802 | 0.34 |
| Sep 15, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | 0.00% | 130,291 | 0.13 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 185,206 | 0.18 |
| Sep 11, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 174,800 | 0.17 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | +0.93% | 187,601 | 0.18 |
| Sep 09, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 335,418 | 0.32 |
| Sep 08, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 161,811 | 0.15 |
| Sep 07, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | 0.00% | 245,053 | 0.23 |
| Sep 04, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | +1.87% | 100,010 | 0.09 |
| Sep 03, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 348,111 | 0.30 |
