Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.740 | 3.760 | 3.720 | 3.760 | 3.592 | 119,813 |
| 2026-04-20 | 3.780 | 3.780 | 3.720 | 3.760 | 3.592 | 100,905 |
| 2026-04-17 | 3.780 | 3.800 | 3.740 | 3.780 | 3.611 | 128,266 |
| 2026-04-16 | 3.780 | 3.800 | 3.760 | 3.780 | 3.611 | 190,502 |
| 2026-04-10 | 3.780 | 3.800 | 3.760 | 3.780 | 3.611 | 127,401 |
| 2026-04-09 | 3.800 | 3.800 | 3.780 | 3.780 | 3.611 | 97,822 |
| 2026-04-08 | 3.800 | 3.820 | 3.780 | 3.780 | 3.611 | 94,701 |
| 2026-04-07 | 3.760 | 3.800 | 3.740 | 3.780 | 3.611 | 131,600 |
| 2026-04-03 | 3.800 | 3.800 | 3.760 | 3.760 | 3.592 | 107,850 |
| 2026-04-02 | 3.800 | 3.820 | 3.760 | 3.800 | 3.631 | 121,358 |
| 2026-04-01 | 3.860 | 3.860 | 3.740 | 3.800 | 3.631 | 217,060 |
| 2026-03-31 | 3.820 | 3.840 | 3.800 | 3.820 | 3.650 | 97,471 |
| 2026-03-30 | 3.780 | 3.820 | 3.760 | 3.820 | 3.650 | 130,320 |
| 2026-03-27 | 3.820 | 3.840 | 3.800 | 3.800 | 3.631 | 58,713 |
| 2026-03-26 | 3.900 | 3.900 | 3.760 | 3.820 | 3.650 | 468,333 |
| 2026-03-25 | 3.920 | 3.960 | 3.880 | 3.880 | 3.707 | 239,625 |
| 2026-03-24 | 4.060 | 4.080 | 3.880 | 3.900 | 3.726 | 612,713 |
| 2026-03-23 | 3.980 | 4.100 | 3.940 | 3.980 | 3.803 | 901,614 |
| 2026-03-20 | 3.840 | 4.080 | 3.820 | 3.960 | 3.783 | 1,712,102 |
| 2026-03-19 | 3.840 | 3.840 | 3.800 | 3.800 | 3.631 | 214,130 |
| 2026-03-18 | 3.860 | 3.880 | 3.820 | 3.820 | 3.650 | 166,974 |
| 2026-03-17 | 3.920 | 3.920 | 3.820 | 3.840 | 3.669 | 146,330 |
| 2026-03-16 | 3.840 | 4.000 | 3.800 | 3.880 | 3.707 | 284,224 |
| 2026-03-13 | 3.800 | 3.880 | 3.780 | 3.840 | 3.669 | 85,427 |
| 2026-03-12 | 3.740 | 3.920 | 3.720 | 3.800 | 3.631 | 58,856 |
| 2026-03-11 | 3.780 | 3.800 | 3.700 | 3.740 | 3.573 | 111,933 |
| 2026-03-10 | 3.680 | 3.780 | 3.680 | 3.780 | 3.611 | 71,118 |
| 2026-03-09 | 3.620 | 3.700 | 3.580 | 3.680 | 3.516 | 142,900 |
| 2026-03-06 | 3.620 | 3.700 | 3.600 | 3.660 | 3.497 | 74,120 |
| 2026-03-05 | 3.720 | 3.720 | 3.600 | 3.620 | 3.459 | 133,201 |
| 2026-03-04 | 3.720 | 3.720 | 3.500 | 3.600 | 3.440 | 393,685 |
| 2026-03-02 | 3.900 | 3.900 | 3.700 | 3.760 | 3.592 | 216,322 |
| 2026-02-27 | 3.900 | 4.000 | 3.900 | 3.900 | 3.726 | 379,088 |
| 2026-02-26 | 4.000 | 4.040 | 3.900 | 4.040 | 3.860 | 83,600 |
| 2026-02-25 | 4.000 | 4.080 | 3.980 | 4.000 | 3.822 | 478,256 |
| 2026-02-24 | 4.000 | 4.020 | 3.920 | 3.940 | 3.764 | 291,664 |
| 2026-02-23 | 4.040 | 4.080 | 4.020 | 4.040 | 3.860 | 81,957 |
| 2026-02-20 | 4.100 | 4.120 | 4.000 | 4.040 | 3.860 | 165,774 |
| 2026-02-19 | 4.100 | 4.120 | 4.060 | 4.100 | 3.917 | 241,676 |
| 2026-02-18 | 4.060 | 4.120 | 4.040 | 4.060 | 3.879 | 344,730 |
| 2026-02-17 | 4.000 | 4.080 | 3.980 | 4.060 | 3.879 | 266,165 |
| 2026-02-16 | 3.900 | 4.040 | 3.900 | 4.020 | 3.841 | 269,200 |
| 2026-02-13 | 3.900 | 3.920 | 3.880 | 3.900 | 3.726 | 41,635 |
| 2026-02-12 | 3.900 | 3.900 | 3.840 | 3.900 | 3.726 | 192,800 |
| 2026-02-11 | 3.860 | 3.900 | 3.840 | 3.860 | 3.688 | 238,749 |
| 2026-02-10 | 3.900 | 3.900 | 3.820 | 3.840 | 3.669 | 207,391 |
| 2026-02-09 | 3.820 | 3.940 | 3.820 | 3.880 | 3.707 | 38,140 |
| 2026-02-06 | 3.880 | 3.920 | 3.800 | 3.800 | 3.631 | 77,039 |
| 2026-02-05 | 3.960 | 3.960 | 3.800 | 3.880 | 3.707 | 98,640 |
| 2026-02-04 | 3.920 | 3.980 | 3.860 | 3.880 | 3.707 | 113,100 |
| 2026-02-03 | 3.840 | 3.940 | 3.840 | 3.860 | 3.688 | 86,200 |
| 2026-02-02 | 3.960 | 4.020 | 3.800 | 3.960 | 3.783 | 189,900 |
| 2026-01-30 | 4.000 | 4.020 | 3.960 | 3.960 | 3.783 | 320,226 |
| 2026-01-29 | 3.940 | 4.000 | 3.920 | 3.980 | 3.803 | 260,279 |
| 2026-01-28 | 3.840 | 3.960 | 3.820 | 3.920 | 3.745 | 353,807 |
| 2026-01-27 | 3.780 | 3.840 | 3.780 | 3.840 | 3.669 | 218,443 |
| 2026-01-26 | 3.700 | 3.780 | 3.700 | 3.780 | 3.611 | 184,738 |
| 2026-01-23 | 3.680 | 3.720 | 3.680 | 3.720 | 3.554 | 92,537 |
| 2026-01-22 | 3.660 | 3.700 | 3.640 | 3.680 | 3.516 | 118,111 |
| 2026-01-21 | 3.660 | 3.680 | 3.620 | 3.660 | 3.497 | 119,200 |
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.