Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.600
-0.100 (-2.70%)
May 6, 2026, 4:36 PM ICT
Buriram Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | -2.70% | 191,545 |
| May 5, 2026 | 3.76 | 3.78 | 3.70 | 3.70 | 3.54 | -1.60% | 360,327 |
| Apr 30, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.59 | 1.08% | 103,363 |
| Apr 29, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.55 | 1.09% | 120,300 |
| Apr 28, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.52 | -0.54% | 100,300 |
| Apr 27, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.54 | - | 35,132 |
| Apr 24, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.54 | - | 25,200 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.54 | -1.07% | 151,500 |
| Apr 22, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.57 | -0.53% | 56,065 |
| Apr 21, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.59 | - | 119,813 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.59 | -0.53% | 100,905 |
| Apr 17, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.61 | - | 128,266 |
| Apr 16, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.61 | - | 190,502 |
| Apr 10, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.61 | - | 127,401 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.61 | - | 97,822 |
| Apr 8, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.61 | - | 94,701 |
| Apr 7, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.61 | 0.53% | 131,600 |
| Apr 3, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.59 | -1.05% | 107,850 |
| Apr 2, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.63 | - | 121,358 |
| Apr 1, 2026 | 3.86 | 3.86 | 3.74 | 3.80 | 3.63 | -0.52% | 217,060 |
| Mar 31, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.65 | - | 97,471 |
| Mar 30, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.65 | 0.53% | 130,320 |
| Mar 27, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.63 | -0.52% | 58,713 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.76 | 3.82 | 3.65 | -1.55% | 468,333 |
| Mar 25, 2026 | 3.92 | 3.96 | 3.88 | 3.88 | 3.71 | -0.51% | 239,625 |
| Mar 24, 2026 | 4.06 | 4.08 | 3.88 | 3.90 | 3.73 | -2.01% | 612,713 |
| Mar 23, 2026 | 3.98 | 4.10 | 3.94 | 3.98 | 3.80 | 0.51% | 901,614 |
| Mar 20, 2026 | 3.84 | 4.08 | 3.82 | 3.96 | 3.78 | 4.21% | 1,712,102 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.63 | -0.52% | 214,130 |
| Mar 18, 2026 | 3.86 | 3.88 | 3.82 | 3.82 | 3.65 | -0.52% | 166,974 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.82 | 3.84 | 3.67 | -1.03% | 146,330 |
| Mar 16, 2026 | 3.84 | 4.00 | 3.80 | 3.88 | 3.71 | 1.04% | 284,224 |
| Mar 13, 2026 | 3.80 | 3.88 | 3.78 | 3.84 | 3.67 | 1.05% | 85,427 |
| Mar 12, 2026 | 3.74 | 3.92 | 3.72 | 3.80 | 3.63 | 1.60% | 58,856 |
| Mar 11, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.57 | -1.06% | 111,933 |
| Mar 10, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.61 | 2.72% | 71,118 |
| Mar 9, 2026 | 3.62 | 3.70 | 3.58 | 3.68 | 3.52 | 0.55% | 142,900 |
| Mar 6, 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 3.50 | 1.10% | 74,120 |
| Mar 5, 2026 | 3.72 | 3.72 | 3.60 | 3.62 | 3.46 | 0.56% | 133,201 |
| Mar 4, 2026 | 3.72 | 3.72 | 3.50 | 3.60 | 3.44 | -4.26% | 393,685 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.70 | 3.76 | 3.59 | -3.59% | 216,322 |
| Feb 27, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.73 | -3.47% | 379,088 |
| Feb 26, 2026 | 4.00 | 4.04 | 3.90 | 4.04 | 3.86 | 1.00% | 83,600 |
| Feb 25, 2026 | 4.00 | 4.08 | 3.98 | 4.00 | 3.82 | 1.52% | 478,256 |
| Feb 24, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.76 | -2.48% | 291,664 |
| Feb 23, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 3.86 | - | 81,957 |
| Feb 20, 2026 | 4.10 | 4.12 | 4.00 | 4.04 | 3.86 | -1.46% | 165,774 |
| Feb 19, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 3.92 | 0.99% | 241,676 |
| Feb 18, 2026 | 4.06 | 4.12 | 4.04 | 4.06 | 3.88 | - | 344,730 |
| Feb 17, 2026 | 4.00 | 4.08 | 3.98 | 4.06 | 3.88 | 1.00% | 266,165 |