Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.300	5.450	5.150	5.450	4.397	372,500
2022-05-09	5.550	5.600	5.250	5.350	4.312	344,900
2022-05-06	5.500	5.550	5.350	5.500	4.433	546,200
2022-05-05	5.500	5.600	5.500	5.550	4.474	751,900
2022-05-03	5.650	5.650	5.350	5.400	4.353	946,600
2022-04-29	5.350	5.650	5.250	5.600	4.514	1,875,100
2022-04-28	5.000	5.250	5.000	5.200	4.191	220,700
2022-04-27	4.980	5.050	4.980	5.000	4.030	108,300
2022-04-26	5.000	5.050	5.000	5.000	4.030	117,000
2022-04-25	4.980	5.050	4.980	5.000	4.030	90,300
2022-04-22	4.940	5.100	4.940	5.050	4.071	141,500
2022-04-21	5.000	5.000	4.920	4.980	4.014	129,100
2022-04-20	5.000	5.050	4.980	4.980	4.014	250,300
2022-04-19	5.100	5.100	4.900	5.050	4.071	454,100
2022-04-18	5.050	5.100	4.980	5.000	4.030	181,300
2022-04-12	5.250	5.250	5.150	5.150	4.151	113,600
2022-04-11	5.300	5.350	5.200	5.250	4.232	291,900
2022-04-08	5.250	5.250	5.150	5.250	4.232	155,700
2022-04-07	5.100	5.200	5.100	5.200	4.191	243,300
2022-04-05	5.300	5.300	5.200	5.250	4.232	293,800
2022-04-04	5.400	5.400	5.250	5.350	4.312	101,500
2022-04-01	5.300	5.400	5.200	5.350	4.312	355,000
2022-03-31	5.500	5.500	5.300	5.300	4.272	82,000
2022-03-30	5.450	5.450	5.300	5.300	4.272	212,400
2022-03-29	5.600	5.600	5.300	5.400	4.353	298,800
2022-03-28	5.650	5.650	5.500	5.500	4.433	1,152,800
2022-03-25	4.920	5.650	4.920	5.400	4.353	2,103,500
2022-03-24	4.920	4.940	4.920	4.940	3.982	174,601
2022-03-23	4.900	4.940	4.900	4.920	3.966	317,302
2022-03-22	4.880	4.880	4.840	4.880	3.934	95,100
2022-03-21	4.880	4.920	4.880	4.880	3.934	116,500
2022-03-18	4.800	4.860	4.800	4.860	3.917	49,300
2022-03-17	4.880	4.900	4.780	4.780	3.853	184,800
2022-03-16	4.860	4.860	4.800	4.860	3.917	117,600
2022-03-15	4.920	4.920	4.820	4.860	3.917	51,200
2022-03-14	4.960	4.960	4.900	4.920	3.966	30,800
2022-03-11	4.920	4.940	4.880	4.940	3.982	73,700
2022-03-10	4.920	4.940	4.900	4.920	3.966	68,500
2022-03-09	4.740	4.920	4.740	4.920	3.966	110,300
2022-03-08	4.860	4.920	4.720	4.720	3.805	220,000
2022-03-07	4.880	4.960	4.820	4.880	3.934	289,700
2022-03-04	4.920	4.940	4.880	4.880	3.934	32,700
2022-03-03	4.980	4.980	4.920	4.920	3.966	148,100
2022-03-02	4.880	4.960	4.880	4.940	3.982	180,600
2022-03-01	4.840	4.880	4.840	4.860	3.917	64,400
2022-02-28	4.940	4.940	4.820	4.840	3.901	116,800
2022-02-25	4.740	4.960	4.740	4.960	3.998	237,200
2022-02-24	4.940	4.940	4.820	4.820	3.885	238,900
2022-02-23	4.900	4.940	4.900	4.900	3.950	49,700
2022-02-22	4.980	4.980	4.880	4.900	3.950	209,400
2022-02-21	5.000	5.050	4.860	4.920	3.966	552,000
2022-02-18	5.200	5.250	5.000	5.100	4.111	701,500
2022-02-17	5.400	5.400	5.250	5.300	4.272	266,000
2022-02-15	5.350	5.400	5.300	5.350	4.312	32,200
2022-02-14	5.400	5.400	5.300	5.300	4.272	307,400
2022-02-11	5.400	5.400	5.350	5.400	4.353	78,000
2022-02-10	5.350	5.400	5.350	5.350	4.312	161,400
2022-02-09	5.400	5.400	5.350	5.350	4.312	168,700
2022-02-08	5.450	5.450	5.400	5.400	4.353	132,500
2022-02-07	5.400	5.450	5.350	5.400	4.353	161,500

← NewerPage 19 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.