Buriram Sugar Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.550	5.550	5.150	5.150	4.160	932,477
2023-10-30	5.500	5.550	5.400	5.550	4.483	1,065,611
2023-10-27	5.550	5.550	5.300	5.450	4.402	902,000
2023-10-26	5.400	5.700	5.400	5.450	4.402	1,685,657
2023-10-25	5.250	5.400	5.250	5.350	4.322	148,460
2023-10-24	5.200	5.350	5.200	5.250	4.241	130,901
2023-10-20	5.300	5.300	5.200	5.200	4.200	613,104
2023-10-19	5.300	5.300	5.250	5.250	4.241	256,100
2023-10-18	5.250	5.350	5.250	5.300	4.281	474,486
2023-10-17	5.200	5.250	5.200	5.200	4.200	117,003
2023-10-16	5.250	5.250	5.100	5.200	4.200	255,701
2023-10-12	5.250	5.250	5.200	5.250	4.241	107,174
2023-10-11	5.250	5.250	5.150	5.250	4.241	230,715
2023-10-10	5.200	5.250	5.150	5.200	4.200	123,439
2023-10-09	5.100	5.200	5.050	5.150	4.160	362,450
2023-10-06	5.200	5.250	5.200	5.250	4.241	288,440
2023-10-05	5.250	5.250	5.150	5.200	4.200	115,971
2023-10-04	5.100	5.200	5.050	5.200	4.200	580,473
2023-10-03	5.200	5.200	5.050	5.100	4.120	611,538
2023-10-02	5.300	5.300	5.100	5.200	4.200	316,906
2023-09-29	5.300	5.350	5.150	5.200	4.200	279,312
2023-09-28	5.300	5.400	5.250	5.250	4.241	200,800
2023-09-27	5.250	5.300	5.200	5.300	4.281	174,503
2023-09-26	5.500	5.600	5.250	5.300	4.281	601,928
2023-09-25	5.750	5.800	5.500	5.500	4.443	517,709
2023-09-22	5.650	5.700	5.650	5.700	4.604	136,403
2023-09-21	5.650	5.750	5.600	5.650	4.564	176,010
2023-09-20	5.850	5.900	5.600	5.700	4.604	914,617
2023-09-19	5.900	5.950	5.850	5.850	4.725	286,601
2023-09-18	5.950	5.950	5.850	5.900	4.766	811,635
2023-09-15	6.100	6.100	6.000	6.050	4.887	437,520
2023-09-14	6.000	6.100	5.950	6.000	4.847	303,214
2023-09-13	5.950	6.150	5.950	5.950	4.806	1,078,236
2023-09-12	5.950	5.950	5.850	5.900	4.766	736,240
2023-09-11	6.250	6.250	5.950	5.950	4.806	2,129,049
2023-09-08	6.400	6.400	6.300	6.350	5.129	618,965
2023-09-07	6.400	6.450	6.350	6.350	5.129	493,523
2023-09-06	6.500	6.600	6.400	6.450	5.210	2,062,426
2023-09-05	6.400	6.550	6.300	6.350	5.129	5,435,921
2023-09-04	5.900	6.150	5.900	6.100	4.927	3,046,685
2023-09-01	6.000	6.050	5.800	5.800	4.685	537,225
2023-08-31	6.050	6.050	5.950	5.950	4.806	554,123
2023-08-30	6.050	6.150	5.900	6.050	4.887	2,639,702
2023-08-29	5.450	5.850	5.450	5.700	4.604	2,871,626
2023-08-28	5.550	5.550	5.400	5.400	4.362	369,436
2023-08-25	5.300	5.500	5.300	5.400	4.362	503,464
2023-08-24	5.200	5.450	5.200	5.300	4.281	464,440
2023-08-23	5.200	5.250	5.150	5.200	4.200	97,806
2023-08-22	5.200	5.250	5.150	5.250	4.241	193,832
2023-08-21	5.100	5.300	5.000	5.150	4.160	540,602
2023-08-18	5.150	5.150	5.050	5.050	4.079	622,700
2023-08-17	5.200	5.200	5.100	5.150	4.160	219,315
2023-08-16	5.150	5.250	5.100	5.150	4.160	290,447
2023-08-15	5.200	5.250	5.000	5.150	4.160	1,679,702
2023-08-11	5.400	5.500	5.300	5.500	4.443	395,620
2023-08-10	5.400	5.400	5.350	5.400	4.362	121,610
2023-08-09	5.350	5.450	5.350	5.400	4.362	193,110
2023-08-08	5.500	5.600	5.350	5.350	4.322	547,952
2023-08-07	5.500	5.550	5.500	5.500	4.443	76,800
2023-08-04	5.650	5.650	5.550	5.550	4.483	167,868

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.