The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.390	0.400	0.380	0.390	0.349	4,663,837
2023-10-27	0.390	0.400	0.380	0.390	0.349	9,052,295
2023-10-26	0.400	0.410	0.390	0.390	0.349	5,658,055
2023-10-25	0.400	0.410	0.400	0.400	0.358	6,434,597
2023-10-24	0.410	0.420	0.400	0.400	0.358	25,183,570
2023-10-20	0.400	0.400	0.370	0.380	0.340	33,348,551
2023-10-19	0.390	0.400	0.390	0.400	0.358	2,118,021
2023-10-18	0.400	0.410	0.390	0.400	0.358	5,594,752
2023-10-17	0.400	0.410	0.390	0.400	0.358	9,533,306
2023-10-16	0.390	0.410	0.390	0.390	0.349	5,554,064
2023-10-12	0.400	0.410	0.400	0.400	0.358	2,447,331
2023-10-11	0.400	0.410	0.390	0.400	0.358	3,050,168
2023-10-10	0.400	0.410	0.390	0.400	0.358	2,480,040
2023-10-09	0.400	0.410	0.390	0.400	0.358	7,369,804
2023-10-06	0.400	0.410	0.400	0.400	0.358	2,849,024
2023-10-05	0.400	0.410	0.390	0.400	0.358	3,177,031
2023-10-04	0.400	0.410	0.390	0.400	0.358	6,467,921
2023-10-03	0.400	0.400	0.390	0.400	0.358	5,839,276
2023-10-02	0.410	0.410	0.400	0.400	0.358	8,321,212
2023-09-29	0.400	0.410	0.390	0.410	0.367	5,996,622
2023-09-28	0.410	0.420	0.390	0.400	0.358	25,800,400
2023-09-27	0.420	0.420	0.400	0.410	0.367	2,177,467
2023-09-26	0.410	0.420	0.400	0.420	0.376	7,538,855
2023-09-25	0.420	0.420	0.410	0.410	0.367	3,381,124
2023-09-22	0.410	0.430	0.400	0.420	0.376	12,678,260
2023-09-21	0.400	0.420	0.400	0.410	0.367	10,589,730
2023-09-20	0.410	0.420	0.400	0.400	0.358	6,777,615
2023-09-19	0.410	0.420	0.410	0.410	0.367	9,013,218
2023-09-18	0.410	0.420	0.410	0.410	0.367	1,809,912
2023-09-15	0.410	0.420	0.410	0.410	0.367	1,773,625
2023-09-14	0.420	0.420	0.410	0.420	0.376	3,124,145
2023-09-13	0.430	0.430	0.410	0.420	0.376	8,872,142
2023-09-12	0.430	0.430	0.420	0.420	0.376	1,777,118
2023-09-11	0.430	0.440	0.420	0.430	0.385	7,923,381
2023-09-08	0.430	0.440	0.430	0.430	0.385	3,298,104
2023-09-07	0.440	0.440	0.420	0.430	0.385	11,036,290
2023-09-06	0.440	0.440	0.430	0.440	0.394	3,764,617
2023-09-05	0.440	0.440	0.430	0.440	0.394	8,536,595
2023-09-04	0.440	0.450	0.430	0.440	0.394	10,901,340
2023-09-01	0.450	0.470	0.440	0.440	0.394	41,194,031
2023-08-31	0.420	0.470	0.420	0.450	0.403	102,903,906
2023-08-30	0.430	0.430	0.420	0.420	0.376	9,015,981
2023-08-29	0.440	0.440	0.420	0.420	0.376	14,696,560
2023-08-28	0.430	0.440	0.430	0.430	0.385	17,025,730
2023-08-25	0.420	0.440	0.420	0.430	0.385	14,044,910
2023-08-24	0.400	0.430	0.400	0.420	0.376	15,404,530
2023-08-23	0.400	0.410	0.400	0.410	0.367	2,407,705
2023-08-22	0.400	0.410	0.390	0.400	0.354	3,468,419
2023-08-21	0.400	0.410	0.390	0.400	0.354	3,330,394
2023-08-18	0.400	0.410	0.390	0.400	0.354	3,635,037
2023-08-17	0.400	0.410	0.390	0.400	0.354	3,083,183
2023-08-16	0.400	0.410	0.390	0.400	0.354	6,309,506
2023-08-15	0.410	0.410	0.400	0.400	0.354	2,737,694
2023-08-11	0.410	0.410	0.400	0.410	0.363	1,589,780
2023-08-10	0.400	0.410	0.400	0.400	0.354	2,506,809
2023-08-09	0.410	0.410	0.400	0.400	0.354	2,330,424
2023-08-08	0.410	0.410	0.400	0.400	0.354	834,565
2023-08-07	0.400	0.410	0.400	0.400	0.354	1,258,786
2023-08-04	0.410	0.410	0.400	0.400	0.354	1,602,371
2023-08-03	0.410	0.420	0.400	0.410	0.363	3,438,850

← NewerPage 13 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.