Buriram Sugar Public Co. Ltd.(TH:BRR)
฿3.540.00 (0.00%)
TH:BRR
Buriram Sugar Public Co. Ltd. historical prices
฿3.54
At close:0.00 (0.00%)
Buriram Sugar Public Co. Ltd. (BRR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.00% | 14,301 | 0.12 |
| Nov 10, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | +0.57% | 71,700 | 0.58 |
| Nov 09, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.00% | 114,208 | 0.93 |
| Nov 06, 2026 | 3.52 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 153,601 | 1.25 |
| Nov 05, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | +0.56% | 16,027 | 0.13 |
| Nov 04, 2026 | 3.56 | 3.60 | 3.52 | 3.58 | 3.58 | +0.56% | 59,810 | 0.48 |
| Nov 03, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -0.56% | 66,115 | 0.53 |
| Nov 02, 2026 | 3.70 | 3.72 | 3.56 | 3.58 | 3.58 | -1.10% | 144,447 | 1.18 |
| Oct 30, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -1.63% | 64,100 | 0.53 |
| Oct 29, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 70,900 | 0.58 |
| Oct 28, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | 0.00% | 55,500 | 0.45 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.00% | 42,701 | 0.35 |
| Oct 26, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | +0.54% | 72,300 | 0.60 |
| Oct 23, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.00% | 166,602 | 1.40 |
| Oct 21, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 219,480 | 1.89 |
| Oct 20, 2026 | 3.68 | 3.76 | 3.68 | 3.70 | 3.70 | +0.54% | 73,630 | 0.63 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 123,256 | 1.07 |
| Oct 16, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 51,807 | 0.43 |
| Oct 14, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | +0.53% | 52,502 | 0.43 |
| Oct 13, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 30,900 | 0.25 |
| Oct 09, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 179,704 | 1.47 |
| Oct 08, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 50,901 | 0.41 |
| Oct 07, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 128,100 | 1.05 |
| Oct 06, 2026 | 3.80 | 3.86 | 3.80 | 3.80 | 3.80 | +1.06% | 420,000 | 3.58 |
| Oct 05, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | +0.53% | 63,560 | 0.54 |
| Oct 02, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | +0.54% | 71,400 | 0.61 |
| Oct 01, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | +0.54% | 81,330 | 0.69 |
| Sep 30, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -2.12% | 205,660 | 1.77 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 14,800 | 0.13 |
| Sep 28, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | +1.06% | 20,481 | 0.17 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 76,025 | 0.65 |
| Sep 24, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | +0.53% | 84,526 | 0.73 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | +0.53% | 109,300 | 0.95 |
| Sep 22, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 0.00% | 158,506 | 1.40 |
| Sep 21, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | +0.53% | 128,501 | 1.15 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -1.58% | 307,348 | 2.70 |
| Sep 17, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | +0.53% | 170,500 | 1.47 |
| Sep 16, 2026 | 3.70 | 3.80 | 3.70 | 3.78 | 3.78 | +2.16% | 214,202 | 1.88 |
| Sep 15, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 223,100 | 1.99 |
| Sep 14, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | +0.53% | 46,000 | 0.40 |
| Sep 11, 2026 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | -0.53% | 779,638 | 7.49 |
| Sep 10, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 0.00% | 208,400 | 2.00 |
| Sep 09, 2026 | 3.70 | 3.76 | 3.68 | 3.76 | 3.76 | +2.17% | 98,903 | 0.95 |
| Sep 08, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | 0.00% | 53,026 | 0.51 |
| Sep 07, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | 0.00% | 81,020 | 0.76 |
| Sep 04, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 103,766 | 0.98 |
| Sep 03, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | +0.54% | 24,701 | 0.23 |
