Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 4.260
+0.020 (0.47%)
Aug 1, 2025, 4:38 PM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | -0.98% | 177,154 |
| Jun 27, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 45,916 |
| Jun 26, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 72,820 |
| Jun 25, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | 0.99% | 64,336 |
| Jun 24, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 323,045 |
| Jun 23, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 212,374 |
| Jun 20, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | - | 192,000 |
| Jun 19, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 123,003 |
| Jun 18, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 150,577 |
| Jun 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 121,810 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 373,716 |
| Jun 13, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 124,224 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - | 81,509 |
| Jun 11, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 91,125 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 159,500 |
| Jun 9, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 69,301 |
| Jun 6, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 76,500 |
| Jun 5, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 101,200 |
| Jun 4, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 86,601 |
| May 30, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 98,811 |
| May 29, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 126,411 |
| May 28, 2025 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 211,312 |
| May 27, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 40,542 |
| May 26, 2025 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | 0.95% | 136,900 |
| May 23, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 197,740 |
| May 22, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 257,204 |
| May 21, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | 0.48% | 166,321 |
| May 20, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 173,623 |
| May 19, 2025 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | 192,951 |