Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.350	5.400	5.300	5.350	4.312	40,700
2022-02-03	5.350	5.400	5.300	5.350	4.312	70,300
2022-02-02	5.350	5.400	5.350	5.350	4.312	66,700
2022-02-01	5.400	5.400	5.300	5.350	4.312	163,700
2022-01-31	5.350	5.400	5.300	5.400	4.353	84,400
2022-01-28	5.300	5.450	5.300	5.350	4.312	124,600
2022-01-27	5.300	5.350	5.200	5.350	4.312	203,000
2022-01-26	5.250	5.350	5.250	5.300	4.272	134,500
2022-01-25	5.400	5.400	5.250	5.300	4.272	210,300
2022-01-24	5.500	5.500	5.350	5.350	4.312	221,700
2022-01-21	5.500	5.500	5.350	5.450	4.393	106,000
2022-01-20	5.450	5.550	5.450	5.550	4.474	523,300
2022-01-19	5.450	5.500	5.400	5.450	4.393	160,800
2022-01-18	5.550	5.550	5.400	5.450	4.393	223,000
2022-01-17	5.450	5.500	5.400	5.500	4.433	367,400
2022-01-14	5.500	5.500	5.300	5.450	4.393	296,600
2022-01-13	5.550	5.550	5.450	5.450	4.393	381,100
2022-01-12	5.550	5.550	5.500	5.500	4.433	271,300
2022-01-11	5.500	5.550	5.450	5.550	4.474	158,100
2022-01-10	5.500	5.550	5.450	5.450	4.393	317,900
2022-01-07	5.550	5.550	5.400	5.500	4.433	397,700
2022-01-06	5.500	5.600	5.500	5.500	4.433	129,700
2022-01-05	5.650	5.650	5.600	5.650	4.554	173,700
2022-01-04	5.550	5.650	5.550	5.650	4.554	71,700
2021-12-30	5.550	5.550	5.450	5.500	4.433	59,400
2021-12-29	5.650	5.650	5.500	5.500	4.433	42,000
2021-12-28	5.550	5.650	5.550	5.650	4.554	103,700
2021-12-27	5.550	5.550	5.450	5.550	4.474	59,600
2021-12-24	5.650	5.650	5.500	5.500	4.433	134,100
2021-12-23	5.600	5.650	5.600	5.600	4.514	40,800
2021-12-22	5.500	5.650	5.500	5.600	4.514	97,100
2021-12-21	5.550	5.600	5.500	5.500	4.433	144,100
2021-12-20	5.650	5.650	5.500	5.500	4.433	141,700
2021-12-17	5.650	5.650	5.550	5.650	4.554	116,900
2021-12-16	5.600	5.650	5.500	5.650	4.554	137,800
2021-12-15	5.700	5.700	5.550	5.600	4.514	113,100
2021-12-14	5.700	5.700	5.450	5.600	4.514	151,700
2021-12-13	5.750	5.750	5.650	5.650	4.554	206,500
2021-12-09	5.850	5.850	5.700	5.800	4.675	72,100
2021-12-08	5.800	5.800	5.700	5.700	4.594	188,100
2021-12-07	5.700	5.750	5.700	5.750	4.635	60,100
2021-12-03	5.800	5.800	5.650	5.750	4.635	109,900
2021-12-02	5.650	5.800	5.500	5.700	4.594	338,100
2021-12-01	5.400	5.500	5.400	5.500	4.433	284,900
2021-11-30	5.600	5.750	5.400	5.400	4.353	496,900
2021-11-29	5.600	5.900	5.550	5.600	4.514	1,232,900
2021-11-26	5.900	6.000	5.850	5.900	4.756	345,600
2021-11-25	6.000	6.000	5.950	6.000	4.836	158,000
2021-11-24	5.950	6.050	5.950	6.000	4.836	1,257,500
2021-11-23	6.000	6.050	5.950	5.950	4.796	411,200
2021-11-22	6.000	6.100	6.000	6.050	4.877	254,100
2021-11-19	6.100	6.150	5.950	6.000	4.836	315,500
2021-11-18	6.150	6.200	6.050	6.100	4.917	318,200
2021-11-17	6.050	6.100	6.000	6.050	4.877	114,600
2021-11-16	6.150	6.150	5.900	6.000	4.836	445,200
2021-11-15	6.150	6.250	6.100	6.150	4.957	307,300
2021-11-12	6.000	6.100	5.800	6.100	4.917	643,700
2021-11-11	6.250	6.250	5.900	6.250	5.038	1,267,900
2021-11-10	6.200	6.300	6.150	6.250	5.038	399,800
2021-11-09	6.250	6.400	6.250	6.250	5.038	155,200

← NewerPage 20 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.