Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	5.600	5.650	5.500	5.650	4.564	233,441
2023-08-02	5.550	5.650	5.550	5.600	4.524	238,158
2023-07-31	5.500	5.600	5.450	5.550	4.483	177,444
2023-07-27	5.500	5.500	5.450	5.500	4.443	84,203
2023-07-26	5.400	5.500	5.400	5.500	4.443	136,429
2023-07-25	5.400	5.500	5.400	5.400	4.362	74,513
2023-07-24	5.500	5.500	5.400	5.400	4.362	126,300
2023-07-21	5.350	5.500	5.350	5.500	4.443	103,651
2023-07-20	5.500	5.500	5.400	5.400	4.362	146,003
2023-07-19	5.450	5.500	5.400	5.500	4.443	125,600
2023-07-18	5.600	5.600	5.400	5.450	4.402	253,433
2023-07-17	5.400	5.550	5.350	5.550	4.483	301,522
2023-07-14	5.250	5.450	5.250	5.400	4.362	218,495
2023-07-13	5.300	5.300	5.200	5.250	4.241	143,960
2023-07-12	5.400	5.450	5.250	5.300	4.281	230,932
2023-07-11	5.400	5.500	5.350	5.400	4.362	144,606
2023-07-10	5.400	5.400	5.300	5.400	4.362	261,800
2023-07-07	5.200	5.350	5.200	5.350	4.322	137,602
2023-07-06	5.350	5.450	5.200	5.200	4.200	391,012
2023-07-05	5.600	5.650	5.350	5.350	4.322	632,142
2023-07-04	5.350	5.550	5.350	5.450	4.402	808,488
2023-07-03	5.500	5.500	5.250	5.350	4.322	357,652
2023-06-30	5.250	5.550	5.250	5.450	4.402	497,932
2023-06-29	5.100	5.300	5.000	5.250	4.241	1,399,401
2023-06-28	5.300	5.350	5.050	5.050	4.079	783,249
2023-06-27	5.300	5.450	5.250	5.350	4.322	462,717
2023-06-26	5.550	5.600	5.300	5.300	4.281	1,568,521
2023-06-23	5.800	5.850	5.550	5.700	4.604	691,900
2023-06-22	6.000	6.000	5.800	5.800	4.685	347,398
2023-06-21	6.000	6.050	5.800	5.900	4.766	1,444,874
2023-06-20	6.000	6.050	5.950	5.950	4.806	603,216
2023-06-19	6.100	6.100	5.900	5.950	4.806	958,407
2023-06-16	6.000	6.150	6.000	6.050	4.887	499,106
2023-06-15	6.200	6.200	6.000	6.000	4.847	997,704
2023-06-14	6.200	6.250	6.100	6.150	4.968	616,920
2023-06-13	6.250	6.300	6.150	6.200	5.008	270,507
2023-06-12	6.250	6.350	6.200	6.200	5.008	375,205
2023-06-09	6.350	6.500	6.250	6.300	5.089	918,458
2023-06-08	6.150	6.400	6.150	6.250	5.049	550,411
2023-06-07	6.100	6.200	6.000	6.150	4.968	871,431
2023-06-06	6.200	6.300	6.100	6.100	4.927	387,417
2023-06-02	6.300	6.300	6.050	6.150	4.968	787,432
2023-06-01	6.500	6.500	6.200	6.200	5.008	1,335,545
2023-05-31	6.400	6.600	6.400	6.500	5.251	726,022
2023-05-30	6.650	6.700	6.300	6.350	5.129	1,503,858
2023-05-29	6.450	6.700	6.450	6.550	5.291	2,438,504
2023-05-26	6.250	6.650	6.250	6.350	5.129	3,659,628
2023-05-25	6.000	6.050	5.900	6.000	4.847	655,265
2023-05-24	6.150	6.150	5.950	5.950	4.806	924,801
2023-05-23	5.900	6.200	5.850	6.150	4.968	1,182,660
2023-05-22	5.900	5.900	5.650	5.800	4.685	1,980,523
2023-05-19	6.000	6.100	5.900	5.950	4.806	1,386,285
2023-05-18	6.500	6.600	5.800	5.950	4.806	3,907,304
2023-05-17	6.600	6.750	6.500	6.500	5.251	1,140,200
2023-05-16	6.350	6.800	6.350	6.700	5.412	3,570,614
2023-05-15	6.450	6.450	6.300	6.300	5.089	392,910
2023-05-12	6.450	6.500	6.350	6.450	5.210	1,651,650
2023-05-11	6.800	6.850	6.600	6.700	5.405	3,990,323
2023-05-10	6.950	7.000	6.900	6.900	5.566	1,383,037
2023-05-09	7.000	7.000	6.850	7.000	5.647	667,525

← NewerPage 14 of 21 · 1,212 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.