Buriram Sugar Group Power Plant Infrastructure Fund (BKK:BRRGIF)
Thailand · Delayed Price · Currency is THB 3.460
-0.020 (-0.57%)
Sep 3, 2026, 2:29 PM ICT
BKK:BRRGIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | - | -0.57% | 186,356 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 444,246 |
| Sep 1, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 432,900 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | 489,715 |
| Aug 28, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 329,000 |
| Aug 27, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 1,014,673 |
| Aug 26, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.54 | 0.53% | 392,976 |
| Aug 25, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.52 | - | 764,600 |
| Aug 24, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.52 | -0.53% | 760,829 |
| Aug 21, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.54 | 0.53% | 1,002,100 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.52 | -0.53% | 894,018 |
| Aug 19, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.54 | - | 580,339 |
| Aug 18, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.54 | 0.53% | 2,052,957 |
| Aug 17, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.52 | -0.53% | 80,700 |
| Aug 14, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.54 | - | 103,265 |
| Aug 13, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.54 | - | 90,900 |
| Aug 11, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.54 | - | 36,900 |
| Aug 10, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.54 | - | 117,401 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.54 | - | 44,100 |
| Aug 6, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.54 | 0.53% | 244,003 |
| Aug 5, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.52 | - | 12,200 |
| Aug 4, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.52 | - | 187,501 |
| Aug 3, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.52 | 0.53% | 65,700 |
| Jul 31, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.50 | - | 237,200 |
| Jul 30, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.50 | -0.53% | 262,901 |
| Jul 27, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.52 | - | 76,200 |
| Jul 24, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.52 | - | 42,455 |
| Jul 23, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.52 | - | 523,900 |
| Jul 22, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.52 | - | 220,615 |
| Jul 21, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.52 | 0.53% | 258,200 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.50 | - | 169,614 |
| Jul 17, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 363,000 |
| Jul 16, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 20,300 |
| Jul 15, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 159,801 |
| Jul 14, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 30,114 |
| Jul 13, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.50 | - | 55,511 |
| Jul 10, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 31,600 |
| Jul 9, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | 0.53% | 165,501 |
| Jul 8, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.48 | -0.53% | 167,244 |
| Jul 7, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 301,615 |
| Jul 6, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 8,119 |
| Jul 3, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 76,602 |
| Jul 2, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 87,300 |
| Jul 1, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.50 | - | 241,200 |
| Jun 30, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 79,096 |
| Jun 29, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.50 | 0.53% | 85,532 |
| Jun 26, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.48 | -0.53% | 136,200 |
| Jun 25, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.50 | - | 67,439 |
| Jun 24, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.50 | 0.53% | 50,630 |
| Jun 23, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.48 | -0.53% | 83,727 |