The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.520	0.530	0.510	0.530	0.486	17,728,869
2024-04-25	0.510	0.520	0.500	0.510	0.467	13,258,390
2024-04-24	0.520	0.530	0.510	0.520	0.476	15,823,170
2024-04-23	0.520	0.530	0.510	0.520	0.476	11,829,970
2024-04-22	0.510	0.530	0.510	0.510	0.467	25,251,439
2024-04-19	0.500	0.520	0.490	0.510	0.467	49,726,559
2024-04-18	0.520	0.530	0.510	0.510	0.467	18,074,570
2024-04-17	0.520	0.530	0.510	0.520	0.476	29,129,250
2024-04-11	0.550	0.560	0.540	0.550	0.504	27,134,539
2024-04-10	0.540	0.550	0.540	0.540	0.495	11,999,610
2024-04-09	0.540	0.560	0.540	0.550	0.504	40,603,328
2024-04-05	0.530	0.540	0.520	0.520	0.476	30,520,160
2024-04-04	0.530	0.540	0.510	0.530	0.486	31,563,119
2024-04-03	0.540	0.540	0.520	0.530	0.486	33,719,754
2024-04-02	0.570	0.580	0.540	0.550	0.504	89,184,477
2024-04-01	0.590	0.600	0.580	0.580	0.531	22,115,311
2024-03-29	0.600	0.610	0.590	0.590	0.541	30,286,939
2024-03-28	0.600	0.610	0.590	0.600	0.550	38,045,238
2024-03-27	0.610	0.620	0.600	0.600	0.550	54,618,113
2024-03-26	0.600	0.630	0.590	0.620	0.568	144,621,594
2024-03-25	0.580	0.590	0.570	0.580	0.531	31,127,750
2024-03-22	0.580	0.580	0.570	0.580	0.531	31,030,340
2024-03-21	0.600	0.610	0.590	0.590	0.541	65,819,047
2024-03-20	0.560	0.590	0.560	0.580	0.531	45,555,199
2024-03-19	0.610	0.610	0.560	0.570	0.522	85,469,391
2024-03-18	0.610	0.620	0.600	0.610	0.559	37,798,422
2024-03-15	0.640	0.640	0.600	0.600	0.550	92,238,289
2024-03-14	0.660	0.670	0.650	0.650	0.596	24,463,400
2024-03-13	0.650	0.670	0.650	0.660	0.605	54,510,793
2024-03-12	0.670	0.690	0.660	0.660	0.591	165,026,891
2024-03-11	0.650	0.680	0.640	0.660	0.591	320,239,000
2024-03-08	0.620	0.650	0.610	0.650	0.582	123,030,305
2024-03-07	0.610	0.630	0.600	0.620	0.555	33,894,609
2024-03-06	0.600	0.630	0.580	0.620	0.555	103,360,000
2024-03-05	0.620	0.660	0.610	0.610	0.546	255,844,984
2024-03-04	0.610	0.630	0.590	0.610	0.546	103,352,094
2024-03-01	0.600	0.620	0.580	0.590	0.528	98,679,203
2024-02-29	0.640	0.650	0.590	0.600	0.537	208,781,500
2024-02-28	0.570	0.650	0.570	0.630	0.564	352,262,781
2024-02-27	0.590	0.600	0.570	0.580	0.519	99,427,219
2024-02-23	0.560	0.570	0.550	0.550	0.493	15,954,550
2024-02-22	0.550	0.570	0.540	0.560	0.501	16,163,420
2024-02-21	0.560	0.570	0.550	0.550	0.493	21,369,609
2024-02-20	0.560	0.570	0.540	0.550	0.493	45,098,367
2024-02-19	0.560	0.580	0.560	0.570	0.510	31,308,289
2024-02-16	0.570	0.580	0.560	0.560	0.501	34,350,711
2024-02-15	0.590	0.610	0.570	0.570	0.510	123,067,508
2024-02-14	0.550	0.610	0.540	0.590	0.528	173,508,984
2024-02-13	0.560	0.570	0.550	0.560	0.501	96,316,688
2024-02-12	0.550	0.550	0.530	0.540	0.484	34,243,441
2024-02-09	0.540	0.550	0.530	0.530	0.475	79,696,141
2024-02-08	0.520	0.540	0.520	0.530	0.475	59,115,238
2024-02-07	0.520	0.520	0.500	0.500	0.448	10,898,050
2024-02-06	0.500	0.520	0.500	0.510	0.457	27,569,461
2024-02-05	0.500	0.510	0.490	0.500	0.448	18,272,750
2024-02-02	0.500	0.510	0.490	0.500	0.448	19,682,520
2024-02-01	0.490	0.500	0.480	0.500	0.448	16,944,119
2024-01-31	0.520	0.520	0.490	0.490	0.439	40,218,152
2024-01-30	0.540	0.540	0.510	0.520	0.466	57,340,832
2024-01-29	0.510	0.530	0.510	0.510	0.457	48,272,168

← NewerPage 11 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.