Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.800
+0.060 (1.60%)
At close: Mar 12, 2026
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.74 | 3.92 | 3.72 | 3.78 | - | 1.07% | 53,056 |
| Mar 11, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.74 | -1.06% | 111,933 |
| Mar 10, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 2.72% | 71,118 |
| Mar 9, 2026 | 3.62 | 3.70 | 3.58 | 3.68 | 3.68 | 0.55% | 142,900 |
| Mar 6, 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 74,120 |
| Mar 5, 2026 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | 0.56% | 133,201 |
| Mar 4, 2026 | 3.72 | 3.72 | 3.50 | 3.60 | 3.60 | -4.26% | 393,685 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.70 | 3.76 | 3.76 | -3.59% | 216,322 |
| Feb 27, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -3.47% | 379,088 |
| Feb 26, 2026 | 4.00 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 83,600 |
| Feb 25, 2026 | 4.00 | 4.08 | 3.98 | 4.00 | 4.00 | 1.52% | 478,256 |
| Feb 24, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | -2.48% | 291,664 |
| Feb 23, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | - | 81,957 |
| Feb 20, 2026 | 4.10 | 4.12 | 4.00 | 4.04 | 4.04 | -1.46% | 165,774 |
| Feb 19, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 241,676 |
| Feb 18, 2026 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | - | 344,730 |
| Feb 17, 2026 | 4.00 | 4.08 | 3.98 | 4.06 | 4.06 | 1.00% | 266,165 |
| Feb 16, 2026 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | 3.08% | 269,200 |
| Feb 13, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 41,635 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 192,800 |
| Feb 11, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | 0.52% | 238,749 |
| Feb 10, 2026 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.03% | 207,391 |
| 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 |