Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.080	4.080	4.020	4.060	3.879	58,501
2025-10-20	4.060	4.080	4.040	4.060	3.879	15,641
2025-10-17	4.100	4.100	4.020	4.060	3.879	25,030
2025-10-16	4.060	4.080	4.040	4.040	3.860	49,652
2025-10-15	4.040	4.100	4.040	4.060	3.879	23,251
2025-10-14	4.020	4.100	4.020	4.040	3.860	63,000
2025-10-10	4.080	4.080	4.020	4.040	3.860	196,634
2025-10-09	4.100	4.100	4.060	4.060	3.879	37,500
2025-10-08	4.060	4.100	4.040	4.100	3.917	38,900
2025-10-07	4.080	4.080	4.000	4.080	3.898	83,105
2025-10-06	4.080	4.120	4.040	4.060	3.879	31,272
2025-10-03	4.100	4.100	4.040	4.080	3.898	141,302
2025-10-02	4.060	4.100	4.040	4.060	3.879	46,803
2025-10-01	4.120	4.120	4.040	4.040	3.860	147,500
2025-09-30	4.100	4.120	4.080	4.100	3.917	106,947
2025-09-29	4.100	4.140	4.100	4.140	3.955	49,906
2025-09-26	4.100	4.120	4.080	4.100	3.917	23,892
2025-09-25	4.080	4.140	4.080	4.100	3.917	24,153
2025-09-24	4.080	4.100	4.060	4.080	3.898	61,201
2025-09-23	4.100	4.120	4.080	4.100	3.917	33,402
2025-09-22	4.140	4.140	4.080	4.100	3.917	32,598
2025-09-19	4.120	4.140	4.080	4.080	3.898	74,442
2025-09-18	4.120	4.120	4.080	4.100	3.917	137,518
2025-09-17	4.160	4.160	4.100	4.160	3.975	116,923
2025-09-16	4.100	4.160	4.100	4.140	3.955	106,968
2025-09-15	4.060	4.160	4.060	4.120	3.936	74,802
2025-09-12	4.060	4.100	4.060	4.080	3.898	91,737
2025-09-11	4.040	4.100	4.020	4.060	3.879	78,465
2025-09-10	4.100	4.100	4.020	4.040	3.860	64,953
2025-09-09	4.040	4.060	4.020	4.060	3.879	78,654
2025-09-08	4.020	4.060	3.980	4.040	3.860	196,600
2025-09-05	3.980	4.040	3.980	4.020	3.841	533,401
2025-09-04	4.040	4.040	3.980	4.000	3.822	288,395
2025-09-03	4.020	4.060	4.000	4.060	3.879	68,621
2025-09-02	4.020	4.060	4.000	4.000	3.822	104,201
2025-09-01	4.020	4.040	4.000	4.000	3.822	150,833
2025-08-29	4.040	4.040	4.000	4.020	3.841	174,907
2025-08-28	4.080	4.080	4.020	4.040	3.860	135,400
2025-08-27	4.080	4.080	4.020	4.040	3.860	68,529
2025-08-26	4.120	4.120	3.700	4.060	3.879	496,334
2025-08-25	4.100	4.140	4.100	4.120	3.936	107,528
2025-08-22	4.140	4.140	4.080	4.100	3.917	60,313
2025-08-21	4.060	4.140	4.060	4.100	3.917	63,613
2025-08-20	4.040	4.120	4.040	4.080	3.898	202,630
2025-08-19	4.080	4.120	4.060	4.060	3.879	262,402
2025-08-18	4.140	4.160	4.120	4.140	3.955	143,611
2025-08-15	4.120	4.180	4.120	4.180	3.994	126,050
2025-08-14	4.180	4.200	4.140	4.200	4.013	276,565
2025-08-13	4.240	4.240	4.080	4.160	3.975	402,702
2025-08-08	4.400	4.400	4.240	4.300	4.108	165,101
2025-08-07	4.280	4.380	4.260	4.300	4.108	259,300
2025-08-06	4.240	4.300	4.240	4.260	4.070	127,410
2025-08-05	4.280	4.280	4.240	4.240	4.051	95,305
2025-08-04	4.260	4.280	4.220	4.280	4.089	115,435
2025-08-01	4.280	4.300	4.260	4.260	4.070	135,722
2025-07-31	4.200	4.260	4.180	4.260	4.070	86,000
2025-07-30	4.180	4.200	4.160	4.200	4.013	65,201
2025-07-29	4.160	4.180	4.120	4.180	3.994	53,901
2025-07-25	4.120	4.180	4.120	4.160	3.975	37,120
2025-07-24	4.200	4.220	4.160	4.160	3.975	116,510

← NewerPage 5 of 21 · 1,216 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.