The Brooker Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.500	0.520	0.500	0.520	0.476	8,140,013
2024-07-25	0.510	0.520	0.500	0.500	0.458	15,238,200
2024-07-24	0.520	0.530	0.510	0.520	0.476	10,571,020
2024-07-23	0.530	0.540	0.510	0.520	0.476	29,463,270
2024-07-19	0.510	0.540	0.510	0.520	0.476	16,084,460
2024-07-18	0.520	0.530	0.510	0.510	0.467	10,749,750
2024-07-17	0.530	0.540	0.520	0.520	0.476	14,941,450
2024-07-16	0.530	0.540	0.520	0.520	0.476	25,013,910
2024-07-15	0.520	0.530	0.510	0.520	0.476	32,586,080
2024-07-12	0.500	0.510	0.490	0.500	0.458	3,935,326
2024-07-11	0.500	0.510	0.490	0.500	0.458	6,497,894
2024-07-10	0.490	0.510	0.490	0.500	0.458	9,773,471
2024-07-09	0.490	0.500	0.480	0.490	0.449	7,491,440
2024-07-08	0.480	0.490	0.480	0.490	0.449	7,207,741
2024-07-05	0.490	0.490	0.470	0.480	0.440	27,737,689
2024-07-04	0.490	0.500	0.480	0.490	0.449	14,484,720
2024-07-03	0.500	0.510	0.490	0.500	0.458	5,872,581
2024-07-02	0.510	0.510	0.490	0.500	0.458	21,607,461
2024-07-01	0.520	0.530	0.500	0.510	0.467	15,770,640
2024-06-28	0.520	0.520	0.500	0.510	0.467	20,276,150
2024-06-27	0.520	0.530	0.510	0.510	0.467	10,721,470
2024-06-26	0.520	0.530	0.510	0.530	0.486	13,452,370
2024-06-25	0.500	0.520	0.500	0.510	0.467	5,402,155
2024-06-24	0.500	0.520	0.490	0.500	0.458	14,701,980
2024-06-21	0.510	0.510	0.490	0.510	0.467	25,347,061
2024-06-20	0.510	0.520	0.510	0.510	0.467	5,338,440
2024-06-19	0.510	0.520	0.500	0.510	0.467	29,235,090
2024-06-18	0.520	0.530	0.510	0.510	0.467	10,699,660
2024-06-17	0.530	0.540	0.520	0.530	0.486	8,931,155
2024-06-14	0.550	0.550	0.520	0.530	0.486	45,068,113
2024-06-13	0.560	0.570	0.550	0.550	0.504	14,650,170
2024-06-12	0.560	0.570	0.550	0.560	0.513	20,063,590
2024-06-11	0.570	0.580	0.560	0.560	0.513	39,660,633
2024-06-10	0.600	0.600	0.570	0.570	0.522	52,382,602
2024-06-07	0.600	0.610	0.590	0.600	0.550	29,282,830
2024-06-06	0.620	0.620	0.590	0.600	0.550	47,654,238
2024-06-05	0.590	0.620	0.590	0.620	0.568	143,467,703
2024-06-04	0.580	0.590	0.570	0.570	0.522	36,951,000
2024-05-31	0.580	0.580	0.570	0.570	0.522	20,334,170
2024-05-30	0.560	0.580	0.560	0.580	0.531	20,976,561
2024-05-29	0.580	0.580	0.560	0.570	0.522	27,685,500
2024-05-28	0.590	0.590	0.570	0.570	0.522	48,794,594
2024-05-27	0.590	0.600	0.580	0.580	0.531	22,056,340
2024-05-24	0.590	0.600	0.580	0.580	0.531	31,468,381
2024-05-23	0.600	0.610	0.590	0.600	0.550	42,643,879
2024-05-21	0.590	0.620	0.580	0.610	0.559	141,366,594
2024-05-20	0.580	0.590	0.560	0.570	0.522	28,993,410
2024-05-17	0.580	0.600	0.570	0.580	0.531	102,468,703
2024-05-16	0.580	0.600	0.570	0.580	0.531	112,467,102
2024-05-15	0.530	0.560	0.530	0.560	0.513	45,302,449
2024-05-14	0.550	0.560	0.530	0.540	0.495	32,108,160
2024-05-13	0.540	0.550	0.520	0.540	0.495	27,647,461
2024-05-10	0.520	0.550	0.520	0.550	0.504	45,873,262
2024-05-09	0.520	0.530	0.510	0.520	0.476	4,225,924
2024-05-08	0.530	0.540	0.510	0.520	0.476	35,569,992
2024-05-07	0.510	0.540	0.500	0.530	0.486	39,985,770
2024-05-03	0.500	0.510	0.490	0.500	0.458	11,465,890
2024-05-02	0.500	0.500	0.490	0.500	0.458	22,688,150
2024-04-30	0.510	0.520	0.510	0.510	0.467	8,171,968
2024-04-29	0.530	0.530	0.500	0.510	0.467	22,136,420

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.0100 THB
2025-05-07	0.0125 THB
2024-08-27	0.0100 THB
2024-03-13	0.0150 THB
2023-08-23	0.0050 THB
2023-03-16	0.0075 THB
2022-08-26	0.0050 THB
2022-03-14	0.0055 THB
2021-08-27	0.0150 THB
2021-03-10	0.0150 THB
2020-11-25	0.0150 THB
2020-08-24	0.0200 THB
2020-04-23	0.0300 THB
2019-11-26	0.0200 THB
2019-08-16	0.0200 THB
2019-04-30	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.