Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.720
+0.120 (3.33%)
Oct 30, 2025, 10:43 AM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | 656,215 |
| Oct 28, 2025 | 3.94 | 3.98 | 3.62 | 3.64 | 3.64 | -6.67% | 1,657,773 |
| Oct 27, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -2.99% | 609,400 |
| Oct 24, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | - | 67,201 |
| Oct 22, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 64,212 |
| Oct 21, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | - | 58,501 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 15,802 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 25,130 |
| Oct 16, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 50,152 |
| Oct 15, 2025 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 25,050 |
| Oct 14, 2025 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | - | 63,100 |
| Oct 10, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 196,634 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 44,800 |
| Oct 8, 2025 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 38,900 |
| Oct 7, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | 0.49% | 83,105 |
| Oct 6, 2025 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 32,772 |
| Oct 3, 2025 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 141,302 |
| Oct 2, 2025 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 49,603 |
| Oct 1, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 147,500 |
| Sep 30, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.97% | 106,947 |
| Sep 29, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 52,006 |
| Sep 26, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 24,092 |
| Sep 25, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 29,653 |
| Sep 24, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 64,101 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 33,902 |
| Sep 22, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 32,598 |
| Sep 19, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 74,442 |
| Sep 18, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -1.44% | 137,518 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 116,923 |
| Sep 16, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 114,268 |
| Sep 15, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 0.98% | 74,802 |
| 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 |