Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.240 | 4.340 | 4.240 | 4.300 | 3.635 | 29,605 |
| 2024-07-25 | 4.280 | 4.300 | 4.240 | 4.300 | 3.635 | 66,403 |
| 2024-07-24 | 4.300 | 4.320 | 4.280 | 4.300 | 3.635 | 45,300 |
| 2024-07-23 | 4.320 | 4.400 | 4.280 | 4.300 | 3.635 | 327,500 |
| 2024-07-19 | 4.380 | 4.380 | 4.320 | 4.340 | 3.669 | 25,202 |
| 2024-07-18 | 4.400 | 4.400 | 4.300 | 4.340 | 3.669 | 176,206 |
| 2024-07-17 | 4.400 | 4.460 | 4.340 | 4.340 | 3.669 | 125,307 |
| 2024-07-16 | 4.400 | 4.600 | 4.400 | 4.400 | 3.720 | 153,400 |
| 2024-07-15 | 4.400 | 4.440 | 4.400 | 4.400 | 3.720 | 79,105 |
| 2024-07-12 | 4.460 | 4.480 | 4.420 | 4.420 | 3.736 | 114,400 |
| 2024-07-11 | 4.480 | 4.500 | 4.380 | 4.400 | 3.720 | 126,500 |
| 2024-07-10 | 4.500 | 4.500 | 4.460 | 4.460 | 3.770 | 36,440 |
| 2024-07-09 | 4.520 | 4.520 | 4.460 | 4.500 | 3.804 | 122,500 |
| 2024-07-08 | 4.460 | 4.500 | 4.460 | 4.480 | 3.787 | 24,601 |
| 2024-07-05 | 4.480 | 4.500 | 4.400 | 4.440 | 3.753 | 113,702 |
| 2024-07-04 | 4.360 | 4.540 | 4.360 | 4.420 | 3.736 | 184,700 |
| 2024-07-03 | 4.460 | 4.460 | 4.380 | 4.440 | 3.753 | 43,000 |
| 2024-07-02 | 4.500 | 4.520 | 4.400 | 4.420 | 3.736 | 40,632 |
| 2024-07-01 | 4.540 | 4.600 | 4.480 | 4.480 | 3.787 | 39,112 |
| 2024-06-28 | 4.460 | 4.560 | 4.380 | 4.480 | 3.787 | 183,202 |
| 2024-06-27 | 4.400 | 4.440 | 4.360 | 4.400 | 3.720 | 40,500 |
| 2024-06-26 | 4.400 | 4.400 | 4.360 | 4.360 | 3.686 | 108,520 |
| 2024-06-25 | 4.460 | 4.460 | 4.380 | 4.380 | 3.703 | 82,200 |
| 2024-06-24 | 4.400 | 4.440 | 4.360 | 4.380 | 3.703 | 93,600 |
| 2024-06-21 | 4.460 | 4.460 | 4.380 | 4.400 | 3.720 | 81,052 |
| 2024-06-20 | 4.500 | 4.500 | 4.380 | 4.400 | 3.720 | 44,800 |
| 2024-06-19 | 4.540 | 4.540 | 4.160 | 4.380 | 3.703 | 293,317 |
| 2024-06-18 | 4.480 | 4.560 | 4.480 | 4.500 | 3.804 | 220,900 |
| 2024-06-17 | 4.600 | 4.600 | 4.480 | 4.540 | 3.838 | 110,301 |
| 2024-06-14 | 4.640 | 4.680 | 4.600 | 4.600 | 3.889 | 73,500 |
| 2024-06-13 | 4.660 | 4.680 | 4.620 | 4.660 | 3.939 | 92,800 |
| 2024-06-12 | 4.700 | 4.700 | 4.600 | 4.660 | 3.939 | 1,301,501 |
| 2024-06-11 | 4.640 | 4.700 | 4.640 | 4.680 | 3.956 | 46,201 |
| 2024-06-10 | 4.700 | 4.740 | 4.660 | 4.680 | 3.956 | 120,557 |
| 2024-06-07 | 4.700 | 4.700 | 4.600 | 4.700 | 3.973 | 49,220 |
| 2024-06-06 | 4.580 | 4.660 | 4.520 | 4.620 | 3.906 | 167,598 |
| 2024-06-05 | 4.640 | 4.700 | 4.600 | 4.600 | 3.889 | 146,635 |
| 2024-06-04 | 4.720 | 4.720 | 4.580 | 4.600 | 3.889 | 276,483 |
| 2024-05-31 | 4.700 | 4.780 | 4.660 | 4.660 | 3.939 | 81,501 |
| 2024-05-30 | 4.760 | 4.760 | 4.560 | 4.700 | 3.973 | 197,920 |
| 2024-05-29 | 4.780 | 4.780 | 4.720 | 4.780 | 4.041 | 172,100 |
| 2024-05-28 | 4.780 | 4.780 | 4.740 | 4.740 | 4.007 | 62,700 |
| 2024-05-27 | 4.740 | 4.780 | 4.720 | 4.740 | 4.007 | 118,603 |
| 2024-05-24 | 4.760 | 4.760 | 4.700 | 4.740 | 4.007 | 69,200 |
| 2024-05-23 | 4.760 | 4.760 | 4.700 | 4.740 | 4.007 | 64,303 |
| 2024-05-21 | 4.700 | 4.780 | 4.680 | 4.720 | 3.990 | 96,822 |
| 2024-05-20 | 4.780 | 4.800 | 4.700 | 4.700 | 3.973 | 99,212 |
| 2024-05-17 | 4.800 | 4.820 | 4.780 | 4.780 | 4.041 | 115,622 |
| 2024-05-16 | 4.740 | 4.800 | 4.720 | 4.780 | 4.041 | 170,910 |
| 2024-05-15 | 4.800 | 4.840 | 4.720 | 4.760 | 4.024 | 2,189,001 |
| 2024-05-14 | 4.880 | 4.900 | 4.820 | 4.840 | 4.091 | 560,202 |
| 2024-05-13 | 4.880 | 4.940 | 4.860 | 4.860 | 4.108 | 1,425,230 |
| 2024-05-10 | 4.700 | 4.780 | 4.680 | 4.720 | 3.990 | 160,931 |
| 2024-05-09 | 4.680 | 4.740 | 4.620 | 4.700 | 3.973 | 100,505 |
| 2024-05-08 | 4.680 | 4.740 | 4.680 | 4.680 | 3.956 | 122,601 |
| 2024-05-07 | 4.600 | 4.860 | 4.600 | 4.680 | 3.956 | 392,159 |
| 2024-05-03 | 4.520 | 4.600 | 4.500 | 4.580 | 3.872 | 149,501 |
| 2024-05-02 | 4.580 | 4.580 | 4.500 | 4.500 | 3.804 | 2,234,399 |
| 2024-04-30 | 4.700 | 4.720 | 4.660 | 4.700 | 3.797 | 270,067 |
| 2024-04-29 | 4.680 | 4.720 | 4.580 | 4.720 | 3.813 | 85,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1650 THB |
| 2025-05-06 | 0.5000 THB |
| 2024-05-02 | 0.2000 THB |
| 2023-05-12 | 0.0089 THB |
| 2022-05-10 | 0.0043 THB |
| 2021-05-13 | 0.0252 THB |
| 2019-05-07 | 0.0240 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.