Buriram Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 123,256 |
| 2026-10-15 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 51,807 |
| 2026-10-14 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 52,502 |
| 2026-10-12 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 30,900 |
| 2026-10-09 | 3.780 | 3.780 | 3.720 | 3.760 | 3.760 | 179,704 |
| 2026-10-08 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 50,901 |
| 2026-10-07 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 128,100 |
| 2026-10-06 | 3.800 | 3.860 | 3.800 | 3.800 | 3.800 | 420,000 |
| 2026-10-05 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 63,560 |
| 2026-10-02 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 71,400 |
| 2026-10-01 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 81,330 |
| 2026-09-30 | 3.800 | 3.820 | 3.700 | 3.700 | 3.700 | 205,600 |
| 2026-09-29 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 14,800 |
| 2026-09-28 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 20,400 |
| 2026-09-25 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 76,025 |
| 2026-09-24 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 84,526 |
| 2026-09-23 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 109,300 |
| 2026-09-22 | 3.760 | 3.760 | 3.740 | 3.760 | 3.760 | 158,506 |
| 2026-09-21 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 128,501 |
Page 1 of 1 · 19 trading days
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.