Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4.500 | 4.560 | 4.480 | 4.520 | 3.651 | 124,500 |
| 2024-01-26 | 4.480 | 4.500 | 4.460 | 4.460 | 3.603 | 88,600 |
| 2024-01-25 | 4.520 | 4.540 | 4.480 | 4.500 | 3.635 | 264,205 |
| 2024-01-24 | 4.500 | 4.500 | 4.460 | 4.500 | 3.635 | 100,903 |
| 2024-01-23 | 4.520 | 4.520 | 4.420 | 4.500 | 3.635 | 93,501 |
| 2024-01-22 | 4.500 | 4.540 | 4.420 | 4.520 | 3.651 | 188,811 |
| 2024-01-19 | 4.460 | 4.540 | 4.460 | 4.480 | 3.619 | 272,000 |
| 2024-01-18 | 4.440 | 4.460 | 4.420 | 4.460 | 3.603 | 62,602 |
| 2024-01-17 | 4.500 | 4.500 | 4.420 | 4.420 | 3.570 | 69,701 |
| 2024-01-16 | 4.480 | 4.520 | 4.460 | 4.480 | 3.619 | 56,201 |
| 2024-01-15 | 4.440 | 4.560 | 4.440 | 4.480 | 3.619 | 142,011 |
| 2024-01-12 | 4.360 | 4.440 | 4.360 | 4.420 | 3.570 | 60,122 |
| 2024-01-11 | 4.420 | 4.440 | 4.400 | 4.420 | 3.570 | 49,537 |
| 2024-01-10 | 4.520 | 4.520 | 4.400 | 4.400 | 3.554 | 111,514 |
| 2024-01-09 | 4.520 | 4.560 | 4.480 | 4.480 | 3.619 | 215,407 |
| 2024-01-08 | 4.600 | 4.600 | 4.480 | 4.480 | 3.619 | 111,800 |
| 2024-01-05 | 4.600 | 4.680 | 4.580 | 4.600 | 3.716 | 256,322 |
| 2024-01-04 | 4.460 | 4.620 | 4.460 | 4.600 | 3.716 | 525,472 |
| 2024-01-03 | 4.260 | 4.500 | 4.260 | 4.480 | 3.619 | 757,247 |
| 2024-01-02 | 4.220 | 4.280 | 4.220 | 4.260 | 3.441 | 339,826 |
| 2023-12-28 | 4.240 | 4.300 | 4.240 | 4.280 | 3.457 | 118,800 |
| 2023-12-27 | 4.280 | 4.280 | 4.220 | 4.240 | 3.425 | 50,610 |
| 2023-12-26 | 4.220 | 4.280 | 4.220 | 4.220 | 3.409 | 121,610 |
| 2023-12-25 | 4.200 | 4.260 | 4.180 | 4.220 | 3.409 | 195,199 |
| 2023-12-22 | 4.260 | 4.260 | 4.180 | 4.200 | 3.393 | 345,903 |
| 2023-12-21 | 4.220 | 4.260 | 4.200 | 4.220 | 3.409 | 206,530 |
| 2023-12-20 | 4.180 | 4.260 | 4.180 | 4.220 | 3.409 | 125,701 |
| 2023-12-19 | 4.240 | 4.300 | 4.180 | 4.200 | 3.393 | 418,211 |
| 2023-12-18 | 4.280 | 4.280 | 4.240 | 4.240 | 3.425 | 99,605 |
| 2023-12-15 | 4.300 | 4.300 | 4.240 | 4.280 | 3.457 | 199,302 |
| 2023-12-14 | 4.180 | 4.300 | 4.180 | 4.240 | 3.425 | 159,601 |
| 2023-12-13 | 4.300 | 4.300 | 4.160 | 4.180 | 3.377 | 541,443 |
| 2023-12-12 | 4.580 | 4.620 | 4.260 | 4.340 | 3.506 | 442,009 |
| 2023-12-08 | 4.760 | 4.780 | 4.560 | 4.560 | 3.683 | 446,998 |
| 2023-12-07 | 4.860 | 4.860 | 4.740 | 4.740 | 3.829 | 601,579 |
| 2023-12-06 | 4.800 | 4.860 | 4.800 | 4.860 | 3.926 | 235,200 |
| 2023-12-04 | 4.880 | 4.880 | 4.840 | 4.860 | 3.926 | 387,701 |
| 2023-12-01 | 5.050 | 5.100 | 4.900 | 4.900 | 3.958 | 712,084 |
| 2023-11-30 | 5.000 | 5.100 | 5.000 | 5.050 | 4.079 | 65,730 |
| 2023-11-29 | 5.150 | 5.150 | 5.000 | 5.050 | 4.079 | 306,801 |
| 2023-11-28 | 5.150 | 5.150 | 5.100 | 5.100 | 4.120 | 91,144 |
| 2023-11-27 | 5.100 | 5.150 | 5.050 | 5.150 | 4.160 | 77,000 |
| 2023-11-24 | 5.200 | 5.200 | 5.100 | 5.100 | 4.120 | 275,500 |
| 2023-11-23 | 5.200 | 5.250 | 5.150 | 5.150 | 4.160 | 81,150 |
| 2023-11-22 | 5.250 | 5.250 | 5.150 | 5.150 | 4.160 | 282,100 |
| 2023-11-21 | 5.200 | 5.250 | 5.150 | 5.200 | 4.200 | 76,400 |
| 2023-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.200 | 65,050 |
| 2023-11-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.241 | 38,007 |
| 2023-11-16 | 5.300 | 5.300 | 5.200 | 5.200 | 4.200 | 84,801 |
| 2023-11-15 | 5.300 | 5.350 | 5.300 | 5.350 | 4.322 | 202,501 |
| 2023-11-14 | 5.150 | 5.300 | 5.150 | 5.300 | 4.281 | 351,300 |
| 2023-11-13 | 5.200 | 5.200 | 5.100 | 5.200 | 4.200 | 388,118 |
| 2023-11-10 | 5.250 | 5.250 | 5.200 | 5.200 | 4.200 | 127,851 |
| 2023-11-09 | 5.300 | 5.300 | 5.150 | 5.200 | 4.200 | 290,000 |
| 2023-11-08 | 5.200 | 5.300 | 5.200 | 5.200 | 4.200 | 123,502 |
| 2023-11-07 | 5.250 | 5.250 | 5.200 | 5.200 | 4.200 | 419,300 |
| 2023-11-06 | 5.300 | 5.300 | 5.250 | 5.250 | 4.241 | 165,000 |
| 2023-11-03 | 5.350 | 5.400 | 5.200 | 5.300 | 4.281 | 489,802 |
| 2023-11-02 | 5.250 | 5.350 | 5.200 | 5.300 | 4.281 | 229,100 |
| 2023-11-01 | 5.150 | 5.300 | 5.150 | 5.200 | 4.200 | 282,010 |
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.