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 |
| 2026-09-18 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 307,348 |
| 2026-09-17 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 170,500 |
| 2026-09-16 | 3.700 | 3.800 | 3.700 | 3.780 | 3.780 | 214,202 |
| 2026-09-15 | 3.760 | 3.800 | 3.700 | 3.700 | 3.700 | 223,100 |
| 2026-09-14 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 46,000 |
| 2026-09-11 | 3.760 | 3.880 | 3.740 | 3.740 | 3.740 | 779,638 |
| 2026-09-10 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 208,400 |
| 2026-09-09 | 3.700 | 3.760 | 3.680 | 3.760 | 3.760 | 98,903 |
| 2026-09-08 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 53,026 |
| 2026-09-07 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 81,020 |
| 2026-09-04 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 103,766 |
| 2026-09-03 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 24,701 |
| 2026-09-02 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 78,200 |
| 2026-09-01 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 43,201 |
| 2026-08-31 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 114,902 |
| 2026-08-28 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 205,202 |
| 2026-08-27 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 20,800 |
| 2026-08-26 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 123,110 |
| 2026-08-25 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 95,635 |
| 2026-08-24 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 249,649 |
| 2026-08-21 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 257,875 |
| 2026-08-20 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 123,929 |
| 2026-08-19 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 625,140 |
| 2026-08-18 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 29,016 |
| 2026-08-17 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 44,201 |
| 2026-08-14 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 41,201 |
| 2026-08-13 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 97,236 |
| 2026-08-11 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 183,201 |
| 2026-08-10 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 129,419 |
| 2026-08-07 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 66,653 |
| 2026-08-06 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 6,510 |
| 2026-08-05 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 55,100 |
| 2026-08-04 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 29,001 |
| 2026-08-03 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 82,001 |
| 2026-07-31 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 51,075 |
| 2026-07-30 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 60,600 |
| 2026-07-27 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 21,627 |
| 2026-07-24 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 39,410 |
| 2026-07-23 | 3.640 | 3.660 | 3.600 | 3.620 | 3.620 | 106,100 |
| 2026-07-22 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 69,801 |
| 2026-07-21 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 145,300 |
Page 1 of 21 · 1,215 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.