Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.840
-0.040 (-1.03%)
Feb 10, 2026, 4:36 PM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.82 | 3.94 | 3.82 | 3.88 | 3.88 | 2.11% | 38,140 |
| Feb 6, 2026 | 3.88 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | 77,039 |
| Feb 5, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 3.88 | - | 98,640 |
| Feb 4, 2026 | 3.92 | 3.98 | 3.86 | 3.88 | 3.88 | 0.52% | 113,100 |
| Feb 3, 2026 | 3.84 | 3.94 | 3.84 | 3.86 | 3.86 | -2.53% | 86,200 |
| Feb 2, 2026 | 3.96 | 4.02 | 3.80 | 3.96 | 3.96 | - | 189,900 |
| Jan 30, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 320,226 |
| Jan 29, 2026 | 3.94 | 4.00 | 3.92 | 3.98 | 3.98 | 1.53% | 260,279 |
| Jan 28, 2026 | 3.84 | 3.96 | 3.82 | 3.92 | 3.92 | 2.08% | 353,807 |
| Jan 27, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 218,443 |
| Jan 26, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | 184,738 |
| Jan 23, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 92,537 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 118,111 |
| Jan 21, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | - | 119,200 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | 1.10% | 69,712 |
| Jan 19, 2026 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | - | 47,817 |
| Jan 16, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 38,110 |
| Jan 15, 2026 | 3.62 | 3.62 | 3.56 | 3.62 | 3.62 | -0.55% | 49,001 |
| Jan 14, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 90,311 |
| Jan 13, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 93,722 |
| Jan 12, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 206,379 |
| Jan 9, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 43,049 |
| Jan 8, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 34,712 |
| Jan 7, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 0.55% | 79,760 |
| Jan 6, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 134,249 |
| Jan 5, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | - | 62,169 |
| Dec 30, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 51,611 |
| Dec 29, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 78,643 |
| Dec 26, 2025 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | - | 39,424 |
| Dec 25, 2025 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | - | 144,731 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 25,209 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 142,102 |
| Dec 22, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 116,341 |
| Dec 19, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 20,549 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 85,500 |
| Dec 17, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 123,314 |
| Dec 16, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 34,811 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | 1.14% | 53,805 |
| Dec 12, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 256,345 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 115,733 |
| Dec 9, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 171,214 |
| Dec 8, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 66,750 |
| Dec 4, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -1.69% | 99,787 |
| Dec 3, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 53,400 |
| Dec 2, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 39,657 |
| Dec 1, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 189,101 |
| Nov 28, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 103,841 |
| Nov 27, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 95,687 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 21,500 |
| Nov 25, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 34,804 |