Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.660 | 3.660 | 3.640 | 3.660 | 3.497 | 69,712 |
| 2026-01-19 | 3.600 | 3.660 | 3.600 | 3.620 | 3.459 | 47,817 |
| 2026-01-16 | 3.600 | 3.620 | 3.600 | 3.620 | 3.459 | 38,110 |
| 2026-01-15 | 3.620 | 3.620 | 3.560 | 3.620 | 3.459 | 49,001 |
| 2026-01-14 | 3.600 | 3.640 | 3.580 | 3.640 | 3.478 | 90,311 |
| 2026-01-13 | 3.600 | 3.620 | 3.580 | 3.600 | 3.440 | 93,722 |
| 2026-01-12 | 3.640 | 3.640 | 3.600 | 3.600 | 3.440 | 206,379 |
| 2026-01-09 | 3.620 | 3.660 | 3.620 | 3.640 | 3.478 | 43,049 |
| 2026-01-08 | 3.660 | 3.660 | 3.620 | 3.620 | 3.459 | 34,712 |
| 2026-01-07 | 3.640 | 3.660 | 3.600 | 3.660 | 3.497 | 79,760 |
| 2026-01-06 | 3.620 | 3.640 | 3.600 | 3.640 | 3.478 | 134,249 |
| 2026-01-05 | 3.640 | 3.640 | 3.600 | 3.620 | 3.459 | 62,169 |
| 2025-12-30 | 3.620 | 3.640 | 3.600 | 3.620 | 3.459 | 51,611 |
| 2025-12-29 | 3.620 | 3.640 | 3.580 | 3.580 | 3.420 | 78,643 |
| 2025-12-26 | 3.600 | 3.640 | 3.580 | 3.620 | 3.459 | 39,424 |
| 2025-12-25 | 3.620 | 3.640 | 3.580 | 3.620 | 3.459 | 144,731 |
| 2025-12-24 | 3.600 | 3.620 | 3.600 | 3.620 | 3.459 | 25,209 |
| 2025-12-23 | 3.580 | 3.600 | 3.560 | 3.600 | 3.440 | 142,102 |
| 2025-12-22 | 3.600 | 3.620 | 3.560 | 3.580 | 3.420 | 116,341 |
| 2025-12-19 | 3.580 | 3.600 | 3.560 | 3.600 | 3.440 | 20,549 |
| 2025-12-18 | 3.600 | 3.600 | 3.560 | 3.580 | 3.420 | 85,500 |
| 2025-12-17 | 3.580 | 3.600 | 3.560 | 3.600 | 3.440 | 123,314 |
| 2025-12-16 | 3.560 | 3.600 | 3.540 | 3.560 | 3.401 | 34,811 |
| 2025-12-15 | 3.600 | 3.600 | 3.520 | 3.540 | 3.382 | 53,805 |
| 2025-12-12 | 3.540 | 3.560 | 3.500 | 3.500 | 3.344 | 256,345 |
| 2025-12-11 | 3.600 | 3.600 | 3.520 | 3.540 | 3.382 | 115,733 |
| 2025-12-09 | 3.520 | 3.580 | 3.520 | 3.560 | 3.401 | 171,214 |
| 2025-12-08 | 3.520 | 3.580 | 3.500 | 3.540 | 3.382 | 66,750 |
| 2025-12-04 | 3.560 | 3.580 | 3.500 | 3.500 | 3.344 | 99,787 |
| 2025-12-03 | 3.500 | 3.560 | 3.500 | 3.560 | 3.401 | 53,400 |
| 2025-12-02 | 3.540 | 3.560 | 3.520 | 3.540 | 3.382 | 39,657 |
| 2025-12-01 | 3.520 | 3.540 | 3.500 | 3.540 | 3.382 | 189,101 |
| 2025-11-28 | 3.500 | 3.540 | 3.500 | 3.520 | 3.363 | 103,841 |
| 2025-11-27 | 3.520 | 3.560 | 3.520 | 3.540 | 3.382 | 95,687 |
| 2025-11-26 | 3.540 | 3.540 | 3.520 | 3.520 | 3.363 | 21,500 |
| 2025-11-25 | 3.520 | 3.540 | 3.500 | 3.540 | 3.382 | 34,804 |
| 2025-11-24 | 3.520 | 3.520 | 3.500 | 3.500 | 3.344 | 20,011 |
| 2025-11-21 | 3.520 | 3.540 | 3.500 | 3.500 | 3.344 | 119,103 |
| 2025-11-20 | 3.520 | 3.580 | 3.520 | 3.520 | 3.363 | 19,040 |
| 2025-11-19 | 3.520 | 3.520 | 3.500 | 3.520 | 3.363 | 69,507 |
| 2025-11-18 | 3.520 | 3.520 | 3.500 | 3.520 | 3.363 | 38,500 |
| 2025-11-17 | 3.520 | 3.540 | 3.500 | 3.520 | 3.363 | 243,802 |
| 2025-11-14 | 3.520 | 3.560 | 3.520 | 3.520 | 3.363 | 151,432 |
| 2025-11-13 | 3.520 | 3.540 | 3.500 | 3.520 | 3.363 | 58,100 |
| 2025-11-12 | 3.520 | 3.540 | 3.500 | 3.540 | 3.382 | 183,800 |
| 2025-11-11 | 3.540 | 3.540 | 3.500 | 3.520 | 3.363 | 102,357 |
| 2025-11-10 | 3.520 | 3.540 | 3.520 | 3.540 | 3.382 | 16,121 |
| 2025-11-07 | 3.520 | 3.540 | 3.500 | 3.520 | 3.363 | 73,493 |
| 2025-11-06 | 3.500 | 3.520 | 3.480 | 3.520 | 3.363 | 48,172 |
| 2025-11-05 | 3.520 | 3.520 | 3.480 | 3.500 | 3.344 | 168,442 |
| 2025-11-04 | 3.540 | 3.560 | 3.520 | 3.520 | 3.363 | 100,421 |
| 2025-11-03 | 3.520 | 3.560 | 3.520 | 3.520 | 3.363 | 97,274 |
| 2025-10-31 | 3.620 | 3.620 | 3.460 | 3.500 | 3.344 | 892,750 |
| 2025-10-30 | 3.620 | 3.840 | 3.560 | 3.620 | 3.459 | 761,498 |
| 2025-10-29 | 3.660 | 3.660 | 3.580 | 3.600 | 3.440 | 656,215 |
| 2025-10-28 | 3.940 | 3.980 | 3.620 | 3.640 | 3.478 | 1,657,773 |
| 2025-10-27 | 4.020 | 4.020 | 3.900 | 3.900 | 3.726 | 609,400 |
| 2025-10-24 | 4.060 | 4.060 | 4.000 | 4.020 | 3.841 | 65,801 |
| 2025-10-22 | 4.060 | 4.060 | 4.000 | 4.020 | 3.841 | 64,112 |
| 2025-10-21 | 4.080 | 4.080 | 4.020 | 4.060 | 3.879 | 58,501 |
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.