Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.900	7.050	6.800	6.950	5.607	1,292,400
2023-05-03	6.600	6.850	6.550	6.800	5.486	1,528,152
2023-05-02	7.050	7.050	6.650	6.750	5.445	2,221,238
2023-04-28	7.300	7.400	7.150	7.150	5.768	1,614,421
2023-04-27	7.350	7.400	7.150	7.250	5.849	1,751,864
2023-04-26	7.450	7.500	7.300	7.350	5.929	2,438,655
2023-04-25	7.250	7.400	7.150	7.400	5.970	6,174,812
2023-04-24	7.100	7.100	7.000	7.000	5.647	1,331,887
2023-04-21	6.900	7.200	6.900	7.100	5.728	4,705,956
2023-04-20	6.850	6.900	6.700	6.750	5.445	1,530,861
2023-04-19	7.250	7.300	6.850	6.850	5.526	3,870,317
2023-04-18	7.100	7.250	7.000	7.200	5.808	3,775,955
2023-04-17	7.250	7.300	7.000	7.100	5.728	4,003,671
2023-04-12	6.950	7.550	6.950	7.300	5.889	11,014,430
2023-04-11	6.900	6.950	6.750	6.900	5.566	1,913,256
2023-04-10	6.600	7.000	6.600	6.850	5.526	3,899,832
2023-04-07	6.600	6.650	6.500	6.550	5.284	1,689,767
2023-04-05	6.750	6.750	6.350	6.400	5.163	2,004,839
2023-04-04	6.350	6.850	6.350	6.750	5.445	4,480,353
2023-04-03	6.250	6.350	6.250	6.300	5.082	541,930
2023-03-31	6.150	6.350	6.150	6.250	5.042	1,463,157
2023-03-30	6.200	6.200	6.100	6.100	4.921	392,633
2023-03-29	6.250	6.300	6.150	6.200	5.002	371,610
2023-03-28	6.250	6.300	6.200	6.200	5.002	143,115
2023-03-27	6.300	6.300	6.150	6.250	5.042	511,503
2023-03-24	6.400	6.400	6.300	6.300	5.082	458,003
2023-03-23	6.300	6.500	6.300	6.400	5.163	1,039,016
2023-03-22	6.350	6.400	6.250	6.250	5.042	1,020,805
2023-03-21	6.100	6.500	6.050	6.300	5.082	2,710,388
2023-03-20	6.200	6.250	6.000	6.100	4.921	457,055
2023-03-17	6.050	6.250	6.050	6.250	5.042	438,938
2023-03-16	6.200	6.200	5.950	6.050	4.881	923,974
2023-03-15	5.850	6.200	5.850	6.100	4.921	1,281,504
2023-03-14	6.250	6.250	5.800	5.800	4.679	2,543,869
2023-03-13	6.450	6.450	6.200	6.250	5.042	1,362,921
2023-03-10	6.550	6.650	6.500	6.550	5.284	667,705
2023-03-09	6.600	6.650	6.500	6.600	5.324	624,317
2023-03-08	6.650	6.700	6.500	6.600	5.324	1,059,340
2023-03-07	6.750	6.800	6.650	6.650	5.365	995,366
2023-03-03	6.850	6.900	6.700	6.700	5.405	705,059
2023-03-02	6.850	7.000	6.800	6.850	5.526	1,326,718
2023-03-01	7.000	7.050	6.850	6.850	5.526	860,440
2023-02-28	7.200	7.250	6.600	6.950	5.607	5,418,722
2023-02-27	7.400	7.500	7.300	7.350	5.929	1,038,110
2023-02-24	7.500	7.500	7.400	7.450	6.010	462,010
2023-02-23	7.500	7.600	7.400	7.450	6.010	927,603
2023-02-22	7.600	7.750	7.500	7.500	6.050	913,621
2023-02-21	7.600	7.650	7.500	7.600	6.131	711,730
2023-02-20	7.650	7.750	7.450	7.600	6.131	2,743,950
2023-02-17	7.450	7.650	7.350	7.600	6.131	1,129,962
2023-02-16	7.250	7.500	7.250	7.450	6.010	1,393,242
2023-02-15	7.550	7.550	7.200	7.200	5.808	3,050,542
2023-02-14	7.900	7.950	7.550	7.600	6.131	3,589,443
2023-02-13	8.100	8.100	7.900	7.900	6.373	1,622,308
2023-02-10	8.050	8.150	7.950	8.000	6.454	787,250
2023-02-09	8.000	8.050	7.900	8.050	6.494	1,643,522
2023-02-08	8.250	8.400	7.900	7.950	6.413	6,036,925
2023-02-07	8.050	8.150	7.900	8.150	6.575	3,605,840
2023-02-06	8.050	8.150	8.000	8.050	6.494	2,363,072
2023-02-03	8.200	8.200	8.050	8.100	6.534	2,407,092

← NewerPage 15 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.