Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 4.080
+0.020 (0.49%)
Sep 12, 2025, 4:36 PM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 91,737 |
| Sep 11, 2025 | 4.04 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 78,465 |
| Sep 10, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 69,153 |
| Sep 9, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 81,153 |
| Sep 8, 2025 | 4.02 | 4.06 | 3.98 | 4.04 | 4.04 | 0.50% | 216,100 |
| Sep 5, 2025 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 534,401 |
| Sep 4, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -1.48% | 288,395 |
| Sep 3, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 68,921 |
| Sep 2, 2025 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | - | 104,201 |
| Sep 1, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 150,833 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 174,907 |
| Aug 28, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | - | 137,900 |
| Aug 27, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 69,029 |
| Aug 26, 2025 | 4.12 | 4.12 | 3.70 | 4.06 | 4.06 | -1.46% | 496,334 |
| Aug 25, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 107,528 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | - | 63,813 |
| Aug 21, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 65,313 |
| Aug 20, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | 0.49% | 202,630 |
| Aug 19, 2025 | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | -1.93% | 262,402 |
| Aug 18, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.96% | 143,611 |
| Aug 15, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.48% | 127,050 |
| Aug 14, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 276,565 |
| Aug 13, 2025 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | -3.26% | 402,702 |
| Aug 8, 2025 | 4.40 | 4.40 | 4.24 | 4.30 | 4.30 | - | 165,101 |
| Aug 7, 2025 | 4.28 | 4.38 | 4.26 | 4.30 | 4.30 | 0.94% | 259,300 |
| Aug 6, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 127,410 |
| Aug 5, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 95,305 |
| Aug 4, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 115,435 |
| Aug 1, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | - | 135,722 |
| Jul 31, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 1.43% | 86,000 |
| Jul 30, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 65,201 |
| Jul 29, 2025 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 53,901 |
| Jul 25, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | - | 37,120 |
| Jul 24, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 116,510 |
| Jul 23, 2025 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | -0.47% | 71,400 |
| Jul 22, 2025 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | -0.47% | 150,402 |
| Jul 21, 2025 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 95,920 |
| Jul 18, 2025 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | 205,016 |
| Jul 17, 2025 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 147,201 |
| Jul 16, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 55,312 |
| Jul 15, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 265,608 |
| Jul 14, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 105,521 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 23,834 |
| Jul 9, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 8,911 |
| Jul 8, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 29,521 |
| Jul 7, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 106,802 |
| Jul 4, 2025 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | - | 128,305 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 145,729 |
| Jul 2, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 159,124 |
| Jul 1, 2025 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | 0.49% | 352,488 |