Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 162,699 |
| 2026-07-17 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 122,972 |
| 2026-07-16 | 3.600 | 3.680 | 3.600 | 3.620 | 3.620 | 111,601 |
| 2026-07-15 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 90,200 |
| 2026-07-14 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 100,146 |
| 2026-07-13 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 134,350 |
| 2026-07-10 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 60,300 |
| 2026-07-09 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 81,600 |
| 2026-07-08 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 40,204 |
| 2026-07-07 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 86,399 |
| 2026-07-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 91,400 |
| 2026-07-03 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 137,201 |
| 2026-07-02 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 63,800 |
| 2026-07-01 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 47,200 |
| 2026-06-30 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 38,897 |
| 2026-06-29 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 35,721 |
| 2026-06-26 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 61,700 |
| 2026-06-25 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 36,009 |
| 2026-06-24 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 54,800 |
| 2026-06-23 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 415,000 |
| 2026-06-22 | 3.620 | 3.640 | 3.560 | 3.600 | 3.600 | 319,751 |
| 2026-06-19 | 3.560 | 3.620 | 3.540 | 3.620 | 3.620 | 60,000 |
| 2026-06-18 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 134,520 |
| 2026-06-17 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 271,039 |
| 2026-06-16 | 3.600 | 3.660 | 3.560 | 3.560 | 3.560 | 31,102 |
| 2026-06-15 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 233,814 |
| 2026-06-12 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 77,350 |
| 2026-06-11 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 78,825 |
| 2026-06-10 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 235,413 |
| 2026-06-09 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 51,927 |
| 2026-06-08 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 49,810 |
| 2026-06-05 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 182,005 |
| 2026-06-04 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 71,301 |
| 2026-06-02 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 46,100 |
| 2026-05-29 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 171,319 |
| 2026-05-28 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 56,900 |
| 2026-05-27 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 123,100 |
| 2026-05-26 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 139,067 |
| 2026-05-25 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 56,528 |
| 2026-05-22 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 61,786 |
| 2026-05-21 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 37,321 |
| 2026-05-20 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 65,002 |
| 2026-05-19 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 55,100 |
| 2026-05-18 | 3.620 | 3.620 | 3.500 | 3.560 | 3.560 | 885,418 |
| 2026-05-15 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 209,534 |
| 2026-05-14 | 3.540 | 3.620 | 3.540 | 3.580 | 3.580 | 296,620 |
| 2026-05-13 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 276,552 |
| 2026-05-12 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 73,327 |
| 2026-05-11 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 85,534 |
| 2026-05-08 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 50,614 |
| 2026-05-07 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 107,206 |
| 2026-05-06 | 3.520 | 3.620 | 3.520 | 3.600 | 3.600 | 191,545 |
| 2026-05-05 | 3.760 | 3.780 | 3.700 | 3.700 | 3.535 | 360,327 |
| 2026-04-30 | 3.740 | 3.760 | 3.720 | 3.760 | 3.592 | 103,363 |
| 2026-04-29 | 3.680 | 3.760 | 3.680 | 3.720 | 3.554 | 120,300 |
| 2026-04-28 | 3.680 | 3.700 | 3.660 | 3.680 | 3.516 | 100,300 |
| 2026-04-27 | 3.680 | 3.720 | 3.680 | 3.700 | 3.535 | 35,132 |
| 2026-04-24 | 3.700 | 3.740 | 3.700 | 3.700 | 3.535 | 25,200 |
| 2026-04-23 | 3.740 | 3.740 | 3.680 | 3.700 | 3.535 | 151,500 |
| 2026-04-22 | 3.760 | 3.760 | 3.720 | 3.740 | 3.573 | 56,065 |
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.