The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.410	0.420	0.410	0.410	0.363	3,563,840
2023-07-31	0.400	0.410	0.400	0.410	0.363	1,828,286
2023-07-27	0.400	0.410	0.400	0.410	0.363	3,927,359
2023-07-26	0.410	0.410	0.400	0.410	0.363	2,539,550
2023-07-25	0.400	0.410	0.400	0.410	0.363	889,400
2023-07-24	0.410	0.410	0.400	0.400	0.354	6,461,450
2023-07-21	0.410	0.420	0.400	0.410	0.363	2,784,793
2023-07-20	0.420	0.420	0.400	0.400	0.354	1,219,101
2023-07-19	0.410	0.420	0.400	0.410	0.363	3,398,309
2023-07-18	0.420	0.420	0.410	0.410	0.363	2,708,300
2023-07-17	0.410	0.420	0.400	0.410	0.363	3,750,890
2023-07-14	0.410	0.420	0.400	0.410	0.363	4,456,546
2023-07-13	0.400	0.410	0.400	0.410	0.363	4,867,326
2023-07-12	0.400	0.410	0.400	0.400	0.354	1,913,417
2023-07-11	0.410	0.410	0.400	0.400	0.354	2,205,798
2023-07-10	0.410	0.410	0.400	0.400	0.354	2,288,528
2023-07-07	0.410	0.410	0.400	0.410	0.363	2,386,831
2023-07-06	0.410	0.420	0.400	0.410	0.363	6,640,609
2023-07-05	0.410	0.420	0.410	0.410	0.363	5,004,490
2023-07-04	0.420	0.420	0.410	0.410	0.363	9,377,793
2023-07-03	0.410	0.420	0.410	0.420	0.371	2,369,127
2023-06-30	0.410	0.420	0.400	0.410	0.363	12,696,240
2023-06-29	0.400	0.410	0.390	0.400	0.354	5,531,174
2023-06-28	0.410	0.420	0.400	0.400	0.354	10,024,210
2023-06-27	0.420	0.420	0.410	0.410	0.363	1,751,549
2023-06-26	0.420	0.430	0.410	0.410	0.363	2,683,885
2023-06-23	0.420	0.430	0.410	0.420	0.371	10,035,330
2023-06-22	0.430	0.440	0.420	0.420	0.371	15,659,360
2023-06-21	0.420	0.430	0.410	0.410	0.363	16,367,820
2023-06-20	0.420	0.430	0.410	0.420	0.371	4,135,041
2023-06-19	0.420	0.430	0.410	0.410	0.363	3,961,433
2023-06-16	0.420	0.420	0.410	0.420	0.371	2,439,996
2023-06-15	0.420	0.430	0.410	0.420	0.371	4,191,518
2023-06-14	0.420	0.430	0.420	0.420	0.371	4,884,007
2023-06-13	0.430	0.430	0.420	0.420	0.371	828,120
2023-06-12	0.420	0.430	0.420	0.420	0.371	7,623,060
2023-06-09	0.420	0.430	0.420	0.430	0.380	1,140,812
2023-06-08	0.420	0.430	0.420	0.420	0.371	4,237,008
2023-06-07	0.420	0.430	0.420	0.430	0.380	3,409,963
2023-06-06	0.420	0.430	0.420	0.420	0.371	2,520,007
2023-06-02	0.430	0.430	0.420	0.430	0.380	1,156,752
2023-06-01	0.440	0.440	0.420	0.420	0.371	2,683,397
2023-05-31	0.430	0.440	0.420	0.430	0.380	2,502,370
2023-05-30	0.430	0.440	0.430	0.430	0.380	3,211,445
2023-05-29	0.430	0.440	0.430	0.440	0.389	6,006,304
2023-05-26	0.440	0.440	0.420	0.430	0.380	1,641,635
2023-05-25	0.430	0.440	0.420	0.440	0.389	2,729,708
2023-05-24	0.430	0.440	0.430	0.430	0.380	4,242,272
2023-05-23	0.420	0.430	0.410	0.420	0.371	5,773,883
2023-05-22	0.430	0.430	0.410	0.420	0.371	10,858,310
2023-05-19	0.430	0.440	0.420	0.420	0.371	3,630,044
2023-05-18	0.430	0.440	0.420	0.430	0.380	5,770,857
2023-05-17	0.440	0.440	0.430	0.430	0.380	3,264,051
2023-05-16	0.430	0.440	0.430	0.440	0.389	2,408,919
2023-05-15	0.450	0.450	0.430	0.430	0.380	6,417,698
2023-05-12	0.440	0.460	0.440	0.450	0.398	16,228,180
2023-05-11	0.450	0.450	0.430	0.430	0.380	2,802,076
2023-05-10	0.430	0.450	0.430	0.440	0.389	4,300,772
2023-05-09	0.430	0.440	0.430	0.430	0.380	1,384,953
2023-05-08	0.430	0.440	0.430	0.430	0.380	5,303,700

← NewerPage 14 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.