Buriram Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.220	4.260	4.200	4.200	4.013	71,400
2025-07-22	4.220	4.260	4.180	4.220	4.032	150,402
2025-07-21	4.240	4.260	4.200	4.240	4.051	95,920
2025-07-18	4.220	4.280	4.220	4.240	4.051	205,016
2025-07-17	4.180	4.220	4.140	4.220	4.032	147,201
2025-07-16	4.160	4.180	4.120	4.160	3.975	55,312
2025-07-15	4.100	4.160	4.100	4.160	3.975	265,608
2025-07-14	4.060	4.100	4.060	4.100	3.917	105,521
2025-07-11	4.100	4.100	4.060	4.100	3.917	23,834
2025-07-09	4.080	4.100	4.060	4.100	3.917	8,911
2025-07-08	4.040	4.120	4.040	4.080	3.898	29,521
2025-07-07	4.100	4.120	4.080	4.100	3.917	106,802
2025-07-04	4.100	4.120	4.060	4.100	3.917	128,305
2025-07-03	4.100	4.100	4.060	4.100	3.917	145,729
2025-07-02	4.080	4.100	4.040	4.100	3.917	159,124
2025-07-01	4.060	4.080	4.000	4.080	3.898	352,488
2025-06-30	4.080	4.100	4.020	4.060	3.879	177,154
2025-06-27	4.100	4.100	4.060	4.100	3.917	45,916
2025-06-26	4.080	4.100	4.040	4.100	3.917	72,820
2025-06-25	4.080	4.100	4.060	4.080	3.898	64,336
2025-06-24	4.020	4.060	4.020	4.040	3.860	323,045
2025-06-23	4.020	4.040	3.980	4.020	3.841	212,374
2025-06-20	4.040	4.080	4.040	4.040	3.860	192,000
2025-06-19	4.100	4.100	4.040	4.040	3.860	123,003
2025-06-18	4.140	4.140	4.100	4.100	3.917	150,577
2025-06-17	4.100	4.140	4.100	4.140	3.955	121,810
2025-06-16	4.160	4.160	4.100	4.120	3.936	373,716
2025-06-13	4.160	4.180	4.160	4.160	3.975	124,224
2025-06-12	4.200	4.200	4.160	4.180	3.994	81,509
2025-06-11	4.180	4.200	4.180	4.180	3.994	91,125
2025-06-10	4.200	4.200	4.180	4.180	3.994	159,500
2025-06-09	4.160	4.200	4.160	4.200	4.013	69,301
2025-06-06	4.200	4.200	4.180	4.180	3.994	76,500
2025-06-05	4.200	4.200	4.180	4.180	3.994	101,200
2025-06-04	4.220	4.240	4.200	4.200	4.013	86,601
2025-05-30	4.220	4.240	4.200	4.220	4.032	98,811
2025-05-29	4.240	4.260	4.220	4.220	4.032	126,411
2025-05-28	4.240	4.260	4.200	4.240	4.051	211,312
2025-05-27	4.260	4.260	4.220	4.240	4.051	40,542
2025-05-26	4.220	4.260	4.200	4.260	4.070	136,900
2025-05-23	4.200	4.240	4.200	4.220	4.032	197,740
2025-05-22	4.240	4.240	4.200	4.200	4.013	257,204
2025-05-21	4.240	4.260	4.220	4.220	4.032	166,321
2025-05-20	4.220	4.240	4.200	4.200	4.013	173,623
2025-05-19	4.220	4.260	4.200	4.200	4.013	192,951
2025-05-16	4.220	4.280	4.200	4.240	4.051	326,308
2025-05-15	4.260	4.260	4.200	4.220	4.032	138,623
2025-05-14	4.280	4.280	4.220	4.260	4.070	158,900
2025-05-13	4.240	4.280	4.220	4.280	4.089	191,010
2025-05-09	4.340	4.340	4.200	4.260	4.070	355,667
2025-05-08	4.380	4.380	4.300	4.340	4.147	285,378
2025-05-07	4.340	4.380	4.340	4.380	4.185	270,400
2025-05-06	4.400	4.440	4.340	4.340	4.147	1,359,309
2025-05-02	4.860	4.880	4.840	4.880	4.125	1,356,965
2025-04-30	4.820	4.860	4.800	4.820	4.075	437,785
2025-04-29	4.740	4.800	4.740	4.740	4.007	494,702
2025-04-28	4.680	4.740	4.680	4.720	3.990	146,006
2025-04-25	4.660	4.720	4.660	4.680	3.956	356,736
2025-04-24	4.740	4.740	4.680	4.700	3.973	199,422
2025-04-23	4.720	4.740	4.660	4.740	4.007	281,804

← NewerPage 6 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.