The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.500	0.500	0.490	0.500	0.448	3,516,957
2024-01-25	0.510	0.510	0.490	0.500	0.448	11,763,720
2024-01-24	0.480	0.520	0.480	0.510	0.457	37,758,367
2024-01-23	0.490	0.500	0.480	0.480	0.430	28,803,820
2024-01-22	0.510	0.510	0.490	0.500	0.448	35,136,672
2024-01-19	0.520	0.520	0.510	0.510	0.457	31,831,600
2024-01-18	0.530	0.550	0.500	0.540	0.484	53,761,473
2024-01-17	0.560	0.560	0.530	0.540	0.484	24,862,180
2024-01-16	0.540	0.560	0.540	0.550	0.493	8,964,980
2024-01-15	0.580	0.580	0.530	0.550	0.493	79,321,312
2024-01-12	0.600	0.620	0.580	0.590	0.528	39,910,941
2024-01-11	0.600	0.610	0.590	0.600	0.537	77,857,359
2024-01-10	0.590	0.590	0.570	0.580	0.519	29,571,631
2024-01-09	0.610	0.620	0.590	0.600	0.537	77,704,492
2024-01-08	0.580	0.590	0.560	0.590	0.528	28,846,000
2024-01-05	0.580	0.600	0.570	0.590	0.528	27,092,939
2024-01-04	0.560	0.590	0.560	0.580	0.519	43,202,801
2024-01-03	0.610	0.620	0.570	0.590	0.528	93,404,414
2024-01-02	0.590	0.630	0.570	0.620	0.555	150,928,500
2023-12-28	0.530	0.640	0.520	0.590	0.528	465,633,656
2023-12-27	0.530	0.540	0.510	0.510	0.457	57,108,832
2023-12-26	0.520	0.550	0.520	0.540	0.484	127,707,695
2023-12-25	0.520	0.530	0.510	0.510	0.457	53,388,328
2023-12-22	0.510	0.530	0.500	0.510	0.457	158,280,703
2023-12-21	0.490	0.520	0.490	0.500	0.448	170,842,703
2023-12-20	0.490	0.500	0.480	0.480	0.430	37,178,520
2023-12-19	0.480	0.500	0.480	0.500	0.448	69,341,195
2023-12-18	0.480	0.480	0.460	0.470	0.421	22,771,609
2023-12-15	0.490	0.500	0.480	0.480	0.430	36,207,578
2023-12-14	0.480	0.490	0.470	0.490	0.439	50,886,152
2023-12-13	0.470	0.480	0.450	0.460	0.412	44,028,102
2023-12-12	0.480	0.490	0.470	0.480	0.430	41,654,238
2023-12-08	0.480	0.500	0.470	0.500	0.448	37,566,727
2023-12-07	0.480	0.500	0.480	0.480	0.430	55,150,152
2023-12-06	0.480	0.520	0.480	0.490	0.439	213,087,812
2023-12-04	0.410	0.490	0.410	0.460	0.412	204,737,797
2023-12-01	0.390	0.400	0.390	0.390	0.349	5,125,605
2023-11-30	0.400	0.400	0.390	0.390	0.349	9,536,183
2023-11-29	0.400	0.410	0.390	0.400	0.358	11,537,730
2023-11-28	0.400	0.400	0.390	0.400	0.358	2,207,182
2023-11-27	0.400	0.400	0.390	0.400	0.358	5,934,128
2023-11-24	0.410	0.430	0.400	0.400	0.358	27,867,500
2023-11-23	0.400	0.410	0.390	0.410	0.367	15,961,520
2023-11-22	0.400	0.400	0.390	0.400	0.358	1,900,910
2023-11-21	0.400	0.410	0.400	0.400	0.358	10,122,980
2023-11-20	0.400	0.410	0.400	0.410	0.367	5,646,344
2023-11-17	0.400	0.410	0.400	0.410	0.367	4,122,067
2023-11-16	0.410	0.430	0.400	0.410	0.367	29,057,119
2023-11-15	0.390	0.410	0.380	0.410	0.367	9,172,919
2023-11-14	0.380	0.400	0.380	0.390	0.349	6,930,184
2023-11-13	0.390	0.400	0.380	0.380	0.340	9,626,299
2023-11-10	0.400	0.400	0.390	0.390	0.349	5,012,691
2023-11-09	0.400	0.410	0.390	0.390	0.349	8,171,867
2023-11-08	0.390	0.400	0.390	0.390	0.349	2,382,326
2023-11-07	0.400	0.400	0.390	0.390	0.349	393,572
2023-11-06	0.400	0.410	0.390	0.390	0.349	2,541,030
2023-11-03	0.400	0.410	0.390	0.400	0.358	5,285,054
2023-11-02	0.400	0.410	0.390	0.400	0.358	8,523,329
2023-11-01	0.390	0.400	0.390	0.390	0.349	2,545,252
2023-10-31	0.390	0.400	0.380	0.400	0.358	5,426,950

← NewerPage 12 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.