Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.300	7.350	7.050	7.100	5.728	3,896,565
2022-11-04	7.150	7.400	7.150	7.250	5.849	1,485,605
2022-11-03	7.150	7.250	7.100	7.150	5.768	924,042
2022-11-02	7.400	7.450	7.100	7.100	5.728	2,607,060
2022-11-01	7.550	7.600	7.350	7.400	5.970	2,995,268
2022-10-31	7.050	7.500	7.050	7.500	6.050	5,351,971
2022-10-28	7.200	7.200	7.000	7.000	5.647	1,054,420
2022-10-27	7.100	7.200	7.000	7.200	5.808	797,425
2022-10-26	7.100	7.250	7.000	7.150	5.768	2,206,720
2022-10-25	7.400	7.500	7.100	7.150	5.768	2,489,598
2022-10-21	7.500	7.700	7.300	7.300	5.889	3,354,825
2022-10-20	7.450	7.700	7.450	7.500	6.050	3,259,601
2022-10-19	7.600	7.650	7.300	7.500	6.050	3,757,703
2022-10-18	7.350	7.800	7.250	7.650	6.171	7,911,194
2022-10-17	6.950	7.350	6.950	7.300	5.889	2,962,125
2022-10-12	7.300	7.300	6.850	6.950	5.607	8,625,814
2022-10-11	7.450	7.600	7.050	7.200	5.808	4,702,932
2022-10-10	7.350	7.700	7.300	7.550	6.091	5,086,750
2022-10-07	7.450	7.500	7.250	7.350	5.929	2,952,279
2022-10-06	7.700	7.850	7.300	7.400	5.970	11,121,120
2022-10-05	8.650	8.850	7.650	7.650	6.171	16,306,150
2022-10-04	8.450	8.800	8.350	8.650	6.978	8,135,439
2022-10-03	8.650	8.750	8.150	8.300	6.696	4,804,522
2022-09-30	8.200	8.650	8.200	8.600	6.938	6,651,044
2022-09-29	9.200	9.250	8.200	8.200	6.615	16,825,131
2022-09-28	8.850	9.300	8.850	9.050	7.301	9,326,786
2022-09-27	9.700	9.850	8.850	8.950	7.220	16,114,240
2022-09-26	9.850	9.950	9.500	9.600	7.744	10,472,690
2022-09-23	10.300	10.500	9.900	9.900	7.986	10,834,800
2022-09-22	9.800	10.100	9.750	10.100	8.148	8,553,864
2022-09-21	9.800	10.500	9.700	9.700	7.825	23,575,840
2022-09-20	9.700	9.850	9.550	9.650	7.785	8,611,743
2022-09-19	9.650	9.950	9.600	9.600	7.744	11,761,450
2022-09-16	9.700	10.000	9.400	9.650	7.785	21,714,221
2022-09-15	9.100	9.700	8.950	9.700	7.825	50,379,566
2022-09-14	8.050	9.050	8.050	8.950	7.220	28,785,170
2022-09-13	8.000	8.400	8.000	8.150	6.575	22,261,090
2022-09-12	8.000	8.200	7.900	7.950	6.413	8,693,900
2022-09-09	8.000	8.300	7.800	7.900	6.373	14,099,060
2022-09-08	8.100	8.150	8.000	8.000	6.454	3,470,667
2022-09-07	8.200	8.300	8.000	8.050	6.494	7,265,283
2022-09-06	8.450	8.450	7.950	8.250	6.655	17,729,510
2022-09-05	7.600	8.250	7.550	8.250	6.655	22,211,320
2022-09-02	7.450	7.700	7.200	7.450	6.010	5,109,529
2022-09-01	7.750	7.900	7.450	7.500	6.050	4,506,310
2022-08-31	7.850	7.900	7.700	7.750	6.252	4,264,989
2022-08-30	7.950	8.250	7.800	7.850	6.333	16,699,811
2022-08-29	7.750	7.950	7.700	7.950	6.413	6,885,859
2022-08-26	7.800	8.000	7.650	7.950	6.413	35,001,230
2022-08-25	7.500	8.050	7.400	7.800	6.292	27,463,779
2022-08-24	6.900	7.150	6.600	7.050	5.687	13,614,650
2022-08-23	6.550	6.950	6.400	6.600	5.324	8,407,126
2022-08-22	5.700	6.650	5.700	6.650	5.365	62,873,641
2022-08-19	5.750	5.750	5.550	5.650	4.558	620,702
2022-08-18	5.700	5.800	5.550	5.700	4.598	1,378,000
2022-08-17	5.600	5.600	5.450	5.550	4.477	357,821
2022-08-16	5.600	5.600	5.450	5.500	4.437	496,905
2022-08-15	5.350	5.550	5.350	5.550	4.477	812,650
2022-08-11	5.500	5.600	5.400	5.500	4.437	896,400
2022-08-10	5.350	5.500	5.200	5.450	4.397	848,702

← NewerPage 17 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.