Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	5.300	5.350	5.250	5.300	4.276	171,710
2022-08-08	5.300	5.300	5.200	5.200	4.195	155,700
2022-08-05	5.250	5.300	5.250	5.250	4.235	53,402
2022-08-04	5.250	5.350	5.250	5.250	4.235	67,800
2022-08-03	5.250	5.250	5.150	5.200	4.195	168,310
2022-08-02	5.300	5.350	5.200	5.250	4.235	317,201
2022-08-01	5.400	5.400	5.200	5.250	4.235	797,901
2022-07-27	5.100	5.250	5.050	5.200	4.195	475,300
2022-07-26	5.150	5.150	5.050	5.050	4.074	151,402
2022-07-25	5.100	5.150	5.050	5.150	4.155	493,400
2022-07-22	5.100	5.200	5.100	5.150	4.155	255,800
2022-07-21	5.050	5.250	5.050	5.150	4.155	355,500
2022-07-20	5.100	5.100	5.000	5.100	4.114	281,703
2022-07-19	5.200	5.200	5.000	5.050	4.074	431,900
2022-07-18	5.200	5.300	5.200	5.200	4.195	260,200
2022-07-15	5.250	5.250	5.050	5.250	4.235	273,902
2022-07-14	5.350	5.350	5.150	5.200	4.195	103,700
2022-07-12	5.350	5.500	5.200	5.200	4.195	720,800
2022-07-11	5.350	5.400	5.300	5.300	4.276	288,401
2022-07-08	5.350	5.400	5.300	5.300	4.276	280,301
2022-07-07	5.150	5.400	5.150	5.350	4.316	292,102
2022-07-06	5.050	5.300	5.000	5.150	4.155	690,520
2022-07-05	5.300	5.350	5.100	5.100	4.114	981,563
2022-07-04	5.850	5.850	5.300	5.300	4.276	638,649
2022-07-01	5.550	5.700	5.550	5.700	4.598	306,000
2022-06-30	5.750	5.800	5.550	5.550	4.477	528,806
2022-06-29	5.750	5.800	5.700	5.750	4.639	693,512
2022-06-28	5.950	5.950	5.700	5.850	4.719	1,327,520
2022-06-27	5.650	5.950	5.600	5.800	4.679	1,548,639
2022-06-24	5.350	5.550	5.350	5.400	4.356	558,501
2022-06-23	5.450	5.550	5.200	5.350	4.316	2,163,600
2022-06-22	5.550	5.650	5.400	5.500	4.437	505,500
2022-06-21	5.600	5.700	5.400	5.600	4.518	1,266,302
2022-06-20	5.650	5.700	5.550	5.650	4.558	439,060
2022-06-17	5.650	5.850	5.500	5.750	4.639	1,052,800
2022-06-16	6.100	6.300	5.750	5.800	4.679	2,989,601
2022-06-15	6.100	6.200	6.100	6.100	4.921	992,130
2022-06-14	6.150	6.200	6.000	6.050	4.881	1,151,680
2022-06-13	6.050	6.150	5.850	6.150	4.961	1,297,605
2022-06-10	6.150	6.250	6.100	6.150	4.961	659,700
2022-06-09	6.300	6.300	6.100	6.150	4.961	1,632,418
2022-06-08	6.350	6.450	6.150	6.250	5.042	1,749,000
2022-06-07	6.350	6.450	6.300	6.350	5.123	554,508
2022-06-06	6.150	6.400	6.150	6.400	5.163	1,130,020
2022-06-02	6.250	6.400	6.150	6.200	5.002	1,324,108
2022-06-01	6.250	6.300	6.150	6.200	5.002	732,200
2022-05-31	6.250	6.300	6.200	6.250	5.042	577,010
2022-05-30	6.200	6.350	6.150	6.200	5.002	792,410
2022-05-27	6.350	6.350	6.100	6.100	4.921	1,004,865
2022-05-26	6.350	6.500	6.200	6.200	5.002	4,354,294
2022-05-25	5.850	6.200	5.850	6.150	4.961	5,490,240
2022-05-24	5.750	5.800	5.500	5.650	4.558	1,189,927
2022-05-23	5.850	5.900	5.700	5.750	4.639	811,532
2022-05-20	5.800	5.850	5.750	5.850	4.719	522,200
2022-05-19	5.700	5.900	5.700	5.850	4.719	824,200
2022-05-18	6.050	6.100	5.900	5.950	4.800	1,541,200
2022-05-17	5.900	5.950	5.800	5.950	4.800	1,395,900
2022-05-13	6.100	6.150	5.750	5.750	4.639	1,856,600
2022-05-12	5.350	5.950	5.350	5.800	4.679	3,978,000
2022-05-11	5.400	5.400	5.300	5.350	4.316	97,800

← NewerPage 18 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.