Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.720
+0.040 (1.09%)
Sep 3, 2026, 11:35 AM ICT
Buriram Sugar PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 78,200 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | 43,201 |
| Aug 31, 2026 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 114,902 |
| Aug 28, 2026 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 1.08% | 205,202 |
| Aug 27, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 20,800 |
| Aug 26, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 123,110 |
| Aug 25, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | - | 95,635 |
| Aug 24, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -2.65% | 249,649 |
| Aug 21, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | 0.53% | 257,875 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | - | 123,929 |
| Aug 19, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 4.44% | 625,140 |
| Aug 18, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 29,016 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 44,201 |
| Aug 14, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 41,201 |
| Aug 13, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 97,236 |
| Aug 11, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | 183,201 |
| Aug 10, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 0.55% | 129,419 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 66,653 |
| Aug 6, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 6,510 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 55,100 |
| Aug 4, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 29,001 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 82,001 |
| Jul 31, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 51,075 |
| Jul 30, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 60,600 |
| Jul 27, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 21,627 |
| Jul 24, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | 39,410 |
| Jul 23, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 106,100 |
| Jul 22, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1.11% | 69,801 |
| Jul 21, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 145,300 |
| Jul 20, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 162,699 |
| Jul 17, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 122,972 |
| Jul 16, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.62 | 0.56% | 111,601 |
| Jul 15, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 90,200 |
| Jul 14, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 100,146 |
| Jul 13, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | 134,350 |
| Jul 10, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 60,300 |
| Jul 9, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 81,600 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 40,204 |
| Jul 7, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 86,399 |
| Jul 6, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 91,400 |
| Jul 3, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 137,201 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 63,800 |
| Jul 1, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | - | 47,200 |
| Jun 30, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 38,897 |
| Jun 29, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 35,721 |
| Jun 26, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | - | 61,700 |
| Jun 25, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | - | 36,009 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 54,800 |
| Jun 23, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 415,000 |
| Jun 22, 2026 | 3.62 | 3.64 | 3.56 | 3.60 | 3.60 | -0.55% | 319,751 |