SET · BRR · stock
Buriram Sugar Public Company Limited (BRR) stock price history
Every SET trading session of Buriram Sugar Public Company Limited from Nov 6, 2014 to Sep 28, 2026: 2,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRR adjusted close, 2014 to 2026
- THB 10.24
- All time high, 2017
- THB 3.96
- 52 week high, THB 3.31 low
- 2,895
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BRR key facts
- Buriram Sugar Public Company Limited (BRR) closed at THB 3.80 on Sep 28, 2026 on SET.
- BRR's all time high close is THB 10.24, set on Jan 11, 2017; its all time low close is THB 1.72 on Apr 2, 2020.
- BRR's 52 week range is THB 3.31 to THB 3.96.
- BRR returned -3.0% over the year to Sep 28, 2026 and -20.1% over five years.
- Over ten years BRR returned -47%, -6.1% a year compounded.
- BRR's deepest drawdown was -83.3% from Jan 12, 2017 to Apr 2, 2020.
- DataCedar holds 2,895 daily sessions of BRR history from Nov 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRR price chart, 2014 to 2026
BRR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +5.0% |
| 6 months | +4.7% |
| Year to date | +9.9% |
| 1 year | -3.0% |
| 3 years | -11.8% |
| 5 years | -20.1% |
| 10 years | -46.6% |
| Since Nov 6, 2014 | -24.7% |
| Compound annual growth, 11.9 years | -2.4% |
BRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.24 on Jan 11, 2017
- All time low close
- THB 1.72 on Apr 2, 2020
- 52 week high
- THB 3.96 on Sep 29, 2025
- 52 week low
- THB 3.31 on Oct 31, 2025
- Deepest drawdown
- -83.3% from Jan 12, 2017 to Apr 2, 2020, not yet recovered
- Best single session
- +30.0% on Mar 24, 2021
- Worst single session
- -14.4% on Mar 23, 2020
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +81%
- Worst calendar year
- 2023, -49%
BRR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.48 | THB 3.94 | THB 3.34 | THB 3.80 | +9.9% | 28M | 186 |
| 2025 | THB 3.74 | THB 4.24 | THB 3.31 | THB 3.46 | -7.1% | 47.9M | 242 |
| 2024 | THB 3.50 | THB 4.39 | THB 3.40 | THB 3.72 | +5.9% | 67M | 243 |
| 2023 | THB 6.89 | THB 6.97 | THB 3.42 | THB 3.51 | -49.0% | 323.3M | 243 |
| 2022 | THB 4.36 | THB 8.36 | THB 3.71 | THB 6.89 | +59.4% | 845.6M | 241 |
| 2021 | THB 2.39 | THB 6.41 | THB 2.37 | THB 4.32 | +81.2% | 231.7M | 241 |
| 2020 | THB 3.04 | THB 3.13 | THB 1.59 | THB 2.39 | -22.3% | 37.9M | 243 |
| 2019 | THB 4.34 | THB 4.95 | THB 2.88 | THB 3.07 | -29.2% | 22.3M | 244 |
| 2018 | THB 6.94 | THB 6.97 | THB 4.26 | THB 4.34 | -37.5% | 67.3M | 245 |
| 2017 | THB 9.46 | THB 10.48 | THB 6.86 | THB 6.94 | -24.8% | 394.9M | 242 |
| 2016 | THB 7.76 | THB 9.52 | THB 6.45 | THB 9.22 | +17.9% | 481.8M | 244 |
| 2015 | THB 4.38 | THB 8.77 | THB 4.35 | THB 7.82 | +78.5% | 1.3B | 244 |
| 2014 | THB 5.37 | THB 5.66 | THB 4.06 | THB 4.38 | n/a | 699.3M | 37 |
BRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.80 | +2.2% |
| August 2026 | THB 3.72 | +2.2% |
| July 2026 | THB 3.64 | +1.1% |
| June 2026 | THB 3.60 | +0.6% |
| May 2026 | THB 3.58 | -0.3% |
| April 2026 | THB 3.59 | -1.6% |
| March 2026 | THB 3.65 | -2.1% |
| February 2026 | THB 3.73 | -1.5% |
| January 2026 | THB 3.78 | +9.4% |
| December 2025 | THB 3.46 | +2.8% |
| November 2025 | THB 3.36 | +0.6% |
| October 2025 | THB 3.34 | -14.6% |
About the BRR data
Daily bars. 2,895 sessions from Nov 6, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BRI-R Britania Public Company Limited
- BRKB80 Berkshire Hathaway Inc.
- BROCK Baan Rock Garden Public Company Limited
- BROCK-R Baan Rock Garden Public Company Limited
- BRR-R Buriram Sugar Public Company Limited
- BSBM Bangsaphan Barmill Public Company Limited
- BSBM-R Bangsaphan Barmill Public Company Limited
- BSM BuilderSmart Public Company Limited
Common questions
BRR share price history
