Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.220 | 4.220 | 4.200 | 4.200 | 3.550 | 103,500 |
| 2025-01-21 | 4.180 | 4.260 | 4.180 | 4.220 | 3.567 | 138,917 |
| 2025-01-20 | 4.180 | 4.200 | 4.180 | 4.180 | 3.534 | 131,933 |
| 2025-01-17 | 4.200 | 4.220 | 4.180 | 4.180 | 3.534 | 368,400 |
| 2025-01-16 | 4.220 | 4.220 | 4.180 | 4.200 | 3.550 | 91,800 |
| 2025-01-15 | 4.200 | 4.220 | 4.160 | 4.200 | 3.550 | 225,369 |
| 2025-01-14 | 4.220 | 4.220 | 4.180 | 4.200 | 3.550 | 236,002 |
| 2025-01-13 | 4.200 | 4.300 | 4.100 | 4.180 | 3.534 | 545,212 |
| 2025-01-10 | 4.360 | 4.360 | 4.180 | 4.200 | 3.550 | 803,802 |
| 2025-01-09 | 4.340 | 4.340 | 4.280 | 4.280 | 3.618 | 192,400 |
| 2025-01-08 | 4.340 | 4.340 | 4.300 | 4.320 | 3.652 | 154,745 |
| 2025-01-07 | 4.320 | 4.320 | 4.300 | 4.320 | 3.652 | 136,400 |
| 2025-01-06 | 4.320 | 4.360 | 4.300 | 4.320 | 3.652 | 261,500 |
| 2025-01-03 | 4.340 | 4.360 | 4.320 | 4.320 | 3.652 | 191,901 |
| 2025-01-02 | 4.360 | 4.360 | 4.320 | 4.360 | 3.686 | 122,906 |
| 2024-12-30 | 4.380 | 4.380 | 4.340 | 4.340 | 3.669 | 141,400 |
| 2024-12-27 | 4.380 | 4.380 | 4.340 | 4.340 | 3.669 | 48,700 |
| 2024-12-26 | 4.420 | 4.420 | 4.360 | 4.380 | 3.703 | 95,800 |
| 2024-12-25 | 4.340 | 4.400 | 4.320 | 4.400 | 3.720 | 109,100 |
| 2024-12-24 | 4.340 | 4.400 | 4.320 | 4.340 | 3.669 | 146,545 |
| 2024-12-23 | 4.260 | 4.400 | 4.260 | 4.320 | 3.652 | 274,903 |
| 2024-12-20 | 4.400 | 4.420 | 4.240 | 4.280 | 3.618 | 772,000 |
| 2024-12-19 | 4.500 | 4.500 | 4.400 | 4.420 | 3.736 | 562,004 |
| 2024-12-18 | 4.520 | 4.580 | 4.460 | 4.520 | 3.821 | 301,452 |
| 2024-12-17 | 4.640 | 4.680 | 4.560 | 4.580 | 3.872 | 450,180 |
| 2024-12-16 | 4.700 | 4.720 | 4.620 | 4.640 | 3.922 | 279,850 |
| 2024-12-13 | 4.720 | 4.760 | 4.680 | 4.720 | 3.990 | 202,501 |
| 2024-12-12 | 4.780 | 4.840 | 4.740 | 4.740 | 4.007 | 201,903 |
| 2024-12-11 | 4.860 | 4.860 | 4.760 | 4.800 | 4.058 | 332,614 |
| 2024-12-09 | 4.880 | 4.900 | 4.820 | 4.840 | 4.091 | 403,935 |
| 2024-12-06 | 4.820 | 4.820 | 4.780 | 4.820 | 4.075 | 151,600 |
| 2024-12-04 | 4.760 | 4.820 | 4.760 | 4.820 | 4.075 | 198,200 |
| 2024-12-03 | 4.800 | 4.820 | 4.780 | 4.780 | 4.041 | 344,805 |
| 2024-12-02 | 4.800 | 4.820 | 4.700 | 4.760 | 4.024 | 173,304 |
| 2024-11-29 | 4.760 | 4.840 | 4.760 | 4.780 | 4.041 | 330,708 |
| 2024-11-28 | 4.780 | 4.780 | 4.740 | 4.780 | 4.041 | 126,801 |
| 2024-11-27 | 4.780 | 4.780 | 4.720 | 4.780 | 4.041 | 203,310 |
| 2024-11-26 | 4.760 | 4.780 | 4.700 | 4.720 | 3.990 | 190,411 |
| 2024-11-25 | 4.660 | 4.720 | 4.660 | 4.700 | 3.973 | 247,705 |
| 2024-11-22 | 4.660 | 4.720 | 4.640 | 4.640 | 3.922 | 497,951 |
| 2024-11-21 | 4.780 | 4.780 | 4.700 | 4.700 | 3.973 | 222,050 |
| 2024-11-20 | 4.820 | 4.860 | 4.720 | 4.760 | 4.024 | 499,112 |
| 2024-11-19 | 4.800 | 4.900 | 4.800 | 4.820 | 4.075 | 482,110 |
| 2024-11-18 | 4.640 | 4.880 | 4.640 | 4.800 | 4.058 | 1,557,327 |
| 2024-11-15 | 4.660 | 4.740 | 4.580 | 4.600 | 3.889 | 1,410,187 |
| 2024-11-14 | 4.220 | 4.480 | 4.200 | 4.360 | 3.686 | 261,813 |
| 2024-11-13 | 4.240 | 4.300 | 4.180 | 4.260 | 3.601 | 262,403 |
| 2024-11-12 | 4.320 | 4.320 | 4.240 | 4.260 | 3.601 | 295,019 |
| 2024-11-11 | 4.360 | 4.360 | 4.300 | 4.320 | 3.652 | 98,721 |
| 2024-11-08 | 4.420 | 4.420 | 4.300 | 4.360 | 3.686 | 307,000 |
| 2024-11-07 | 4.400 | 4.420 | 4.360 | 4.380 | 3.703 | 78,820 |
| 2024-11-06 | 4.440 | 4.440 | 4.360 | 4.360 | 3.686 | 103,601 |
| 2024-11-05 | 4.400 | 4.440 | 4.400 | 4.420 | 3.736 | 18,320 |
| 2024-11-04 | 4.440 | 4.460 | 4.400 | 4.400 | 3.720 | 83,616 |
| 2024-11-01 | 4.460 | 4.460 | 4.420 | 4.440 | 3.753 | 215,554 |
| 2024-10-31 | 4.400 | 4.460 | 4.380 | 4.460 | 3.770 | 79,724 |
| 2024-10-30 | 4.360 | 4.460 | 4.360 | 4.380 | 3.703 | 188,706 |
| 2024-10-29 | 4.460 | 4.500 | 4.300 | 4.400 | 3.720 | 690,850 |
| 2024-10-28 | 4.460 | 4.500 | 4.460 | 4.460 | 3.770 | 143,400 |
| 2024-10-25 | 4.540 | 4.540 | 4.460 | 4.500 | 3.804 | 76,201 |
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.