Buriram Sugar PCL (BKK:BRR)
Thailand · Delayed Price · Currency is THB 3.620
-0.040 (-1.09%)
Aug 11, 2026, 10:19 AM ICT
Buriram Sugar PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | 60,000 |
| Jun 18, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 134,520 |
| Jun 17, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 271,039 |
| Jun 16, 2026 | 3.60 | 3.66 | 3.56 | 3.56 | 3.56 | -0.56% | 31,102 |
| Jun 15, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | - | 233,814 |
| Jun 12, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 77,350 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 78,825 |
| Jun 10, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 235,413 |
| Jun 9, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 51,927 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 49,810 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 182,005 |
| Jun 4, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 71,301 |
| Jun 2, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | 46,100 |
| May 29, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 171,319 |
| May 28, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 56,900 |
| May 27, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | - | 123,100 |