Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.520 | 4.560 | 4.480 | 4.500 | 3.804 | 267,200 |
| 2024-10-22 | 4.520 | 4.560 | 4.500 | 4.500 | 3.804 | 81,900 |
| 2024-10-21 | 4.540 | 4.540 | 4.500 | 4.520 | 3.821 | 131,401 |
| 2024-10-18 | 4.600 | 4.600 | 4.540 | 4.540 | 3.838 | 109,582 |
| 2024-10-17 | 4.580 | 4.580 | 4.560 | 4.580 | 3.872 | 263,201 |
| 2024-10-16 | 4.580 | 4.620 | 4.560 | 4.580 | 3.872 | 287,436 |
| 2024-10-15 | 4.680 | 4.680 | 4.560 | 4.560 | 3.855 | 303,000 |
| 2024-10-11 | 4.720 | 4.740 | 4.660 | 4.680 | 3.956 | 124,400 |
| 2024-10-10 | 4.700 | 4.720 | 4.700 | 4.700 | 3.973 | 118,000 |
| 2024-10-09 | 4.760 | 4.760 | 4.680 | 4.700 | 3.973 | 104,400 |
| 2024-10-08 | 4.720 | 4.760 | 4.680 | 4.720 | 3.990 | 217,800 |
| 2024-10-07 | 4.720 | 4.760 | 4.720 | 4.720 | 3.990 | 116,101 |
| 2024-10-04 | 4.740 | 4.760 | 4.700 | 4.740 | 4.007 | 445,800 |
| 2024-10-03 | 4.720 | 4.760 | 4.700 | 4.720 | 3.990 | 259,100 |
| 2024-10-02 | 4.780 | 4.800 | 4.720 | 4.740 | 4.007 | 632,200 |
| 2024-10-01 | 4.840 | 4.840 | 4.760 | 4.780 | 4.041 | 404,014 |
| 2024-09-30 | 4.760 | 4.940 | 4.760 | 4.840 | 4.091 | 1,352,392 |
| 2024-09-27 | 4.720 | 4.780 | 4.700 | 4.740 | 4.007 | 281,827 |
| 2024-09-26 | 4.760 | 4.760 | 4.680 | 4.720 | 3.990 | 320,922 |
| 2024-09-25 | 4.780 | 4.800 | 4.740 | 4.740 | 4.007 | 464,300 |
| 2024-09-24 | 4.800 | 4.840 | 4.560 | 4.720 | 3.990 | 1,244,374 |
| 2024-09-23 | 4.840 | 4.860 | 4.740 | 4.800 | 4.058 | 1,488,653 |
| 2024-09-20 | 4.760 | 4.840 | 4.700 | 4.820 | 4.075 | 2,325,877 |
| 2024-09-19 | 4.700 | 4.720 | 4.620 | 4.640 | 3.922 | 2,427,437 |
| 2024-09-18 | 4.400 | 4.620 | 4.400 | 4.560 | 3.855 | 4,514,344 |
| 2024-09-17 | 4.360 | 4.360 | 4.320 | 4.360 | 3.686 | 81,400 |
| 2024-09-16 | 4.320 | 4.360 | 4.320 | 4.340 | 3.669 | 324,200 |
| 2024-09-13 | 4.340 | 4.380 | 4.320 | 4.320 | 3.652 | 177,924 |
| 2024-09-12 | 4.340 | 4.380 | 4.340 | 4.360 | 3.686 | 68,500 |
| 2024-09-11 | 4.340 | 4.360 | 4.300 | 4.340 | 3.669 | 197,321 |
| 2024-09-10 | 4.320 | 4.380 | 4.320 | 4.360 | 3.686 | 566,800 |
| 2024-09-09 | 4.480 | 4.480 | 4.260 | 4.320 | 3.652 | 1,363,007 |
| 2024-09-06 | 4.440 | 4.480 | 4.420 | 4.440 | 3.753 | 460,121 |
| 2024-09-05 | 4.460 | 4.480 | 4.420 | 4.440 | 3.753 | 216,101 |
| 2024-09-04 | 4.420 | 4.500 | 4.400 | 4.440 | 3.753 | 222,040 |
| 2024-09-03 | 4.520 | 4.520 | 4.420 | 4.420 | 3.736 | 280,033 |
| 2024-09-02 | 4.480 | 4.520 | 4.460 | 4.500 | 3.804 | 264,674 |
| 2024-08-30 | 4.460 | 4.520 | 4.460 | 4.480 | 3.787 | 147,320 |
| 2024-08-29 | 4.460 | 4.480 | 4.440 | 4.440 | 3.753 | 78,705 |
| 2024-08-28 | 4.420 | 4.520 | 4.420 | 4.460 | 3.770 | 1,395,002 |
| 2024-08-27 | 4.460 | 4.460 | 4.400 | 4.420 | 3.736 | 253,916 |
| 2024-08-26 | 4.460 | 4.460 | 4.400 | 4.420 | 3.736 | 171,600 |
| 2024-08-23 | 4.460 | 4.460 | 4.420 | 4.460 | 3.770 | 96,601 |
| 2024-08-22 | 4.400 | 4.460 | 4.380 | 4.460 | 3.770 | 136,703 |
| 2024-08-21 | 4.400 | 4.400 | 4.340 | 4.400 | 3.720 | 225,604 |
| 2024-08-20 | 4.400 | 4.460 | 4.400 | 4.400 | 3.720 | 263,312 |
| 2024-08-19 | 4.380 | 4.400 | 4.360 | 4.400 | 3.720 | 198,500 |
| 2024-08-16 | 4.360 | 4.420 | 4.320 | 4.360 | 3.686 | 275,800 |
| 2024-08-15 | 4.400 | 4.400 | 4.340 | 4.380 | 3.703 | 299,200 |
| 2024-08-14 | 4.380 | 4.380 | 4.240 | 4.340 | 3.669 | 336,646 |
| 2024-08-13 | 4.420 | 4.420 | 4.340 | 4.420 | 3.736 | 191,404 |
| 2024-08-09 | 4.360 | 4.420 | 4.360 | 4.420 | 3.736 | 98,812 |
| 2024-08-08 | 4.300 | 4.420 | 4.300 | 4.380 | 3.703 | 73,105 |
| 2024-08-07 | 4.380 | 4.380 | 4.300 | 4.340 | 3.669 | 58,900 |
| 2024-08-06 | 4.280 | 4.480 | 4.280 | 4.300 | 3.635 | 368,645 |
| 2024-08-05 | 4.320 | 4.380 | 4.280 | 4.280 | 3.618 | 201,600 |
| 2024-08-02 | 4.320 | 4.400 | 4.300 | 4.380 | 3.703 | 272,527 |
| 2024-08-01 | 4.360 | 4.360 | 4.300 | 4.360 | 3.686 | 86,000 |
| 2024-07-31 | 4.320 | 4.360 | 4.300 | 4.300 | 3.635 | 201,499 |
| 2024-07-30 | 4.340 | 4.400 | 4.300 | 4.320 | 3.652 | 83,300 |
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.