Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.700 | 4.780 | 4.660 | 4.680 | 3.780 | 520,216 |
| 2024-04-25 | 4.740 | 4.760 | 4.700 | 4.740 | 3.829 | 68,010 |
| 2024-04-24 | 4.720 | 4.780 | 4.680 | 4.740 | 3.829 | 119,002 |
| 2024-04-23 | 4.600 | 4.760 | 4.580 | 4.720 | 3.813 | 1,849,204 |
| 2024-04-22 | 4.480 | 4.620 | 4.480 | 4.580 | 3.700 | 2,125,600 |
| 2024-04-19 | 4.600 | 4.600 | 4.400 | 4.480 | 3.619 | 201,780 |
| 2024-04-18 | 4.600 | 4.620 | 4.560 | 4.600 | 3.716 | 69,431 |
| 2024-04-17 | 4.740 | 4.740 | 4.580 | 4.600 | 3.716 | 323,322 |
| 2024-04-11 | 4.780 | 4.780 | 4.720 | 4.740 | 3.829 | 185,219 |
| 2024-04-10 | 4.740 | 4.900 | 4.680 | 4.740 | 3.829 | 710,197 |
| 2024-04-09 | 4.760 | 4.800 | 4.760 | 4.760 | 3.845 | 90,428 |
| 2024-04-05 | 4.760 | 4.800 | 4.740 | 4.760 | 3.845 | 97,836 |
| 2024-04-04 | 4.840 | 4.880 | 4.700 | 4.740 | 3.829 | 178,513 |
| 2024-04-03 | 4.840 | 4.880 | 4.840 | 4.840 | 3.910 | 170,656 |
| 2024-04-02 | 4.760 | 4.860 | 4.760 | 4.840 | 3.910 | 250,810 |
| 2024-04-01 | 4.840 | 4.980 | 4.740 | 4.740 | 3.829 | 441,101 |
| 2024-03-29 | 4.940 | 4.980 | 4.840 | 4.860 | 3.926 | 362,021 |
| 2024-03-28 | 4.940 | 5.000 | 4.920 | 4.920 | 3.974 | 309,602 |
| 2024-03-27 | 5.000 | 5.000 | 4.940 | 4.940 | 3.990 | 230,203 |
| 2024-03-26 | 4.980 | 5.050 | 4.980 | 4.980 | 4.023 | 442,587 |
| 2024-03-25 | 5.050 | 5.050 | 4.940 | 4.960 | 4.007 | 305,051 |
| 2024-03-22 | 4.940 | 5.150 | 4.940 | 4.940 | 3.990 | 1,572,118 |
| 2024-03-21 | 4.980 | 5.100 | 4.880 | 4.900 | 3.958 | 1,957,413 |
| 2024-03-20 | 4.580 | 5.350 | 4.540 | 5.000 | 4.039 | 5,784,480 |
| 2024-03-19 | 4.400 | 4.600 | 4.400 | 4.540 | 3.667 | 470,518 |
| 2024-03-18 | 4.400 | 4.400 | 4.340 | 4.400 | 3.554 | 39,608 |
| 2024-03-15 | 4.400 | 4.400 | 4.340 | 4.380 | 3.538 | 80,622 |
| 2024-03-14 | 4.380 | 4.420 | 4.380 | 4.400 | 3.554 | 87,012 |
| 2024-03-13 | 4.360 | 4.380 | 4.340 | 4.380 | 3.538 | 132,146 |
| 2024-03-12 | 4.400 | 4.420 | 4.340 | 4.360 | 3.522 | 95,660 |
| 2024-03-11 | 4.340 | 4.420 | 4.320 | 4.380 | 3.538 | 195,317 |
| 2024-03-08 | 4.320 | 4.380 | 4.280 | 4.320 | 3.490 | 190,537 |
| 2024-03-07 | 4.300 | 4.300 | 4.280 | 4.300 | 3.473 | 104,920 |
| 2024-03-06 | 4.280 | 4.300 | 4.260 | 4.300 | 3.473 | 67,411 |
| 2024-03-05 | 4.300 | 4.300 | 4.260 | 4.260 | 3.441 | 138,317 |
| 2024-03-04 | 4.320 | 4.320 | 4.280 | 4.280 | 3.457 | 82,205 |
| 2024-03-01 | 4.300 | 4.320 | 4.260 | 4.300 | 3.473 | 160,016 |
| 2024-02-29 | 4.240 | 4.320 | 4.160 | 4.280 | 3.457 | 365,721 |
| 2024-02-28 | 4.360 | 4.360 | 4.140 | 4.140 | 3.344 | 340,520 |
| 2024-02-27 | 4.400 | 4.400 | 4.300 | 4.300 | 3.473 | 123,601 |
| 2024-02-23 | 4.400 | 4.400 | 4.280 | 4.340 | 3.506 | 34,400 |
| 2024-02-22 | 4.320 | 4.400 | 4.320 | 4.340 | 3.506 | 76,321 |
| 2024-02-21 | 4.340 | 4.380 | 4.320 | 4.320 | 3.490 | 20,800 |
| 2024-02-20 | 4.320 | 4.340 | 4.300 | 4.320 | 3.490 | 46,247 |
| 2024-02-19 | 4.320 | 4.360 | 4.300 | 4.360 | 3.522 | 38,312 |
| 2024-02-16 | 4.260 | 4.340 | 4.260 | 4.300 | 3.473 | 26,832 |
| 2024-02-15 | 4.400 | 4.400 | 4.260 | 4.260 | 3.441 | 248,637 |
| 2024-02-14 | 4.400 | 4.420 | 4.380 | 4.400 | 3.554 | 118,320 |
| 2024-02-13 | 4.360 | 4.420 | 4.320 | 4.380 | 3.538 | 137,103 |
| 2024-02-12 | 4.440 | 4.440 | 4.360 | 4.360 | 3.522 | 286,119 |
| 2024-02-09 | 4.460 | 4.500 | 4.460 | 4.480 | 3.619 | 53,281 |
| 2024-02-08 | 4.500 | 4.500 | 4.440 | 4.440 | 3.587 | 122,200 |
| 2024-02-07 | 4.500 | 4.520 | 4.480 | 4.480 | 3.619 | 83,300 |
| 2024-02-06 | 4.520 | 4.520 | 4.480 | 4.500 | 3.635 | 46,651 |
| 2024-02-05 | 4.500 | 4.520 | 4.480 | 4.500 | 3.635 | 83,410 |
| 2024-02-02 | 4.500 | 4.520 | 4.500 | 4.520 | 3.651 | 48,500 |
| 2024-02-01 | 4.440 | 4.520 | 4.440 | 4.520 | 3.651 | 63,623 |
| 2024-01-31 | 4.500 | 4.500 | 4.440 | 4.440 | 3.587 | 154,902 |
| 2024-01-30 | 4.540 | 4.540 | 4.480 | 4.520 | 3.651 | 45,907 |
| 2024-01-29 | 4.500 | 4.560 | 4.480 | 4.520 | 3.651 | 124,500 |
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.