Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.600
0.00 (0.00%)
Dec 22, 2025, 12:17 PM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 20,011 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 119,103 |
| Nov 20, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | - | 19,040 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 69,507 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 38,500 |
| Nov 17, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 243,802 |
| Nov 14, 2025 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | - | 151,432 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 58,100 |
| Nov 12, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 183,800 |
| Nov 11, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 102,357 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 16,121 |
| Nov 7, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 73,493 |
| Nov 6, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 48,172 |
| Nov 5, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 168,442 |
| Nov 4, 2025 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | - | 100,421 |
| Nov 3, 2025 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 97,274 |
| Oct 31, 2025 | 3.62 | 3.62 | 3.46 | 3.50 | 3.50 | -3.31% | 892,750 |
| Oct 30, 2025 | 3.62 | 3.84 | 3.56 | 3.62 | 3.62 | 0.56% | 761,498 |
| 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 | - | 65,801 |
| Oct 22, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 64,112 |
| 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 | - | 15,641 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 25,030 |
| Oct 16, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 49,652 |
| Oct 15, 2025 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 23,251 |
| Oct 14, 2025 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | - | 63,000 |
| 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% | 37,500 |
| 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 |