Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.200	8.250	8.150	8.200	6.615	2,580,437
2023-02-01	8.300	8.400	8.200	8.200	6.615	6,175,998
2023-01-31	8.250	8.350	8.150	8.200	6.615	6,091,822
2023-01-30	7.950	8.300	7.900	8.250	6.655	12,000,720
2023-01-27	7.800	7.950	7.800	7.850	6.333	2,150,622
2023-01-26	7.850	7.900	7.700	7.750	6.252	2,010,652
2023-01-25	7.750	8.000	7.700	7.800	6.292	2,824,050
2023-01-24	7.700	7.750	7.650	7.750	6.252	1,731,512
2023-01-23	7.750	7.850	7.750	7.750	6.252	1,533,002
2023-01-20	7.900	7.900	7.750	7.750	6.252	2,134,101
2023-01-19	7.950	8.050	7.850	7.900	6.373	1,383,402
2023-01-18	7.900	8.100	7.900	8.000	6.454	3,440,146
2023-01-17	7.950	8.000	7.800	7.900	6.373	3,629,053
2023-01-16	7.550	8.050	7.550	8.000	6.454	7,235,399
2023-01-13	7.650	7.750	7.550	7.550	6.091	2,159,521
2023-01-12	7.600	7.700	7.550	7.650	6.171	788,763
2023-01-11	7.650	7.700	7.550	7.550	6.091	1,393,328
2023-01-10	7.550	7.750	7.550	7.650	6.171	3,361,830
2023-01-09	7.550	7.750	7.500	7.500	6.050	3,298,786
2023-01-06	7.550	7.650	7.500	7.500	6.050	2,565,002
2023-01-05	7.650	7.650	7.500	7.550	6.091	3,859,626
2023-01-04	7.650	7.850	7.600	7.650	6.171	4,726,407
2023-01-03	8.650	8.750	7.500	7.750	6.252	23,456,029
2022-12-30	8.900	8.900	8.550	8.650	6.978	5,208,323
2022-12-29	8.850	9.000	8.750	8.850	7.139	6,188,942
2022-12-28	9.050	9.800	8.950	9.750	7.865	34,481,328
2022-12-27	8.500	9.250	8.300	9.150	7.381	17,499,650
2022-12-26	8.700	8.750	8.400	8.400	6.776	9,899,444
2022-12-23	8.200	8.500	8.100	8.450	6.817	7,450,152
2022-12-22	8.200	8.350	8.150	8.250	6.655	5,741,013
2022-12-21	8.400	8.800	8.050	8.150	6.575	17,948,510
2022-12-20	8.200	8.450	8.000	8.350	6.736	17,037,539
2022-12-19	7.400	8.500	7.350	8.450	6.817	28,487,510
2022-12-16	7.200	7.300	7.100	7.150	5.768	1,108,816
2022-12-15	7.400	7.450	7.200	7.200	5.808	2,701,617
2022-12-14	7.150	7.450	7.150	7.450	6.010	3,583,817
2022-12-13	7.300	7.400	7.050	7.150	5.768	3,791,262
2022-12-09	7.400	7.450	7.250	7.350	5.929	3,025,102
2022-12-08	7.600	7.650	7.350	7.450	6.010	5,617,058
2022-12-07	7.100	7.600	7.100	7.550	6.091	12,332,940
2022-12-06	7.000	7.150	7.000	7.100	5.728	1,832,899
2022-12-02	6.950	7.000	6.900	7.000	5.647	816,881
2022-12-01	6.950	7.050	6.900	6.950	5.607	999,000
2022-11-30	7.000	7.000	6.900	6.900	5.566	424,901
2022-11-29	6.950	7.050	6.950	6.950	5.607	915,731
2022-11-28	7.000	7.050	6.900	6.900	5.566	901,501
2022-11-25	6.950	7.050	6.950	7.000	5.647	755,137
2022-11-24	7.050	7.100	6.900	6.950	5.607	2,182,037
2022-11-23	7.050	7.100	7.000	7.000	5.647	1,590,892
2022-11-22	7.000	7.150	6.950	7.000	5.647	2,429,692
2022-11-21	7.050	7.100	6.950	6.950	5.607	2,601,730
2022-11-18	7.100	7.300	7.000	7.050	5.687	3,994,266
2022-11-17	7.150	7.350	7.000	7.150	5.768	6,880,371
2022-11-16	7.200	7.300	7.050	7.100	5.728	3,017,233
2022-11-15	7.000	7.300	6.950	7.200	5.808	5,926,974
2022-11-14	7.400	7.400	6.850	6.900	5.566	11,270,450
2022-11-11	7.200	7.500	7.150	7.400	5.970	9,318,795
2022-11-10	7.100	7.200	7.000	7.150	5.768	1,211,876
2022-11-09	7.150	7.250	7.050	7.100	5.728	1,366,840
2022-11-08	7.100	7.250	7.050	7.100	5.728	1,060,535

← NewerPage 16 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.