Buriram Sugar Group Power Plant Infrastructure Fund (BKK:BRRGIF)
Thailand · Delayed Price · Currency is THB 3.780
-0.020 (-0.53%)
Aug 1, 2025, 4:38 PM ICT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 96,610 |
| Jul 31, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 94,200 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 7,400 |
| Jul 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 8,500 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | - | 165,912 |
| Jul 24, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 21,800 |
| Jul 23, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 538,700 |
| Jul 22, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 128,740 |
| Jul 21, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | 105,905 |
| Jul 18, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | - | 884,410 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 62,320 |
| Jul 16, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 323,013 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 358,100 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 48,205 |
| Jul 11, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 42,402 |
| Jul 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5,007 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 305,600 |
| Jul 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 1,300 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 40,625 |
| Jul 3, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | - | 58,700 |
| Jul 2, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | 3,000 |
| Jul 1, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | -0.53% | 33,198 |
| Jun 30, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 35,002 |
| Jun 27, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | 44,500 |
| Jun 26, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 37,059 |
| Jun 25, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | 0.54% | 25,864 |
| Jun 24, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | - | 744,716 |
| Jun 23, 2025 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 1,188,307 |
| Jun 20, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 295,675 |
| Jun 19, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 24,934 |
| Jun 18, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 620,717 |
| Jun 17, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 259,507 |
| Jun 16, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 80,333 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -1.05% | 422,752 |
| Jun 12, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 78,501 |
| Jun 11, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 234,168 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | - | 128,023 |
| Jun 9, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 147,977 |
| Jun 6, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 136,000 |
| Jun 5, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 164,306 |
| Jun 4, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 1.07% | 222,220 |
| May 30, 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -1.06% | 644,205 |
| May 29, 2025 | 3.68 | 3.82 | 3.68 | 3.78 | 3.78 | -5.50% | 1,907,238 |
| May 28, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 3.64 | 2.04% | 949,219 |
| May 27, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.57 | -0.51% | 1,673,701 |
| May 26, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.58 | - | 887,306 |
| May 23, 2025 | 3.94 | 3.98 | 3.92 | 3.94 | 3.58 | - | 658,400 |
| May 22, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.58 | 1.03% | 76,090 |
| May 21, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.55 | -0.51% | 1,318,438 |
| May 20, 2025 | 3.90 | 4.00 | 3.86 | 3.92 | 3.57 | 3.16% | 1,347,904 |