The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.430	0.440	0.430	0.430	0.380	5,303,700
2023-05-03	0.420	0.440	0.420	0.440	0.389	5,179,501
2023-05-02	0.430	0.440	0.420	0.420	0.371	4,145,708
2023-04-28	0.440	0.450	0.430	0.430	0.380	10,522,460
2023-04-27	0.440	0.450	0.430	0.430	0.380	5,556,804
2023-04-26	0.430	0.450	0.430	0.440	0.389	4,433,146
2023-04-25	0.450	0.450	0.420	0.430	0.380	11,046,750
2023-04-24	0.450	0.460	0.450	0.450	0.398	3,499,994
2023-04-21	0.460	0.470	0.450	0.450	0.398	5,112,517
2023-04-20	0.470	0.480	0.460	0.460	0.407	9,051,588
2023-04-19	0.470	0.480	0.470	0.470	0.416	5,423,497
2023-04-18	0.470	0.480	0.470	0.470	0.416	3,441,038
2023-04-17	0.480	0.490	0.470	0.480	0.424	2,830,155
2023-04-12	0.480	0.490	0.470	0.480	0.424	5,226,324
2023-04-11	0.490	0.500	0.480	0.490	0.433	24,507,150
2023-04-10	0.470	0.480	0.470	0.470	0.416	2,467,090
2023-04-07	0.470	0.480	0.470	0.470	0.416	6,665,565
2023-04-05	0.480	0.490	0.470	0.470	0.416	14,033,820
2023-04-04	0.480	0.480	0.470	0.480	0.424	9,127,111
2023-04-03	0.480	0.490	0.470	0.470	0.416	6,733,848
2023-03-31	0.490	0.490	0.470	0.480	0.424	10,896,580
2023-03-30	0.500	0.510	0.480	0.480	0.424	24,745,039
2023-03-29	0.480	0.500	0.470	0.490	0.433	23,098,869
2023-03-28	0.480	0.490	0.470	0.480	0.424	14,002,420
2023-03-27	0.500	0.500	0.480	0.490	0.433	10,333,720
2023-03-24	0.500	0.520	0.490	0.490	0.433	36,186,566
2023-03-23	0.490	0.500	0.480	0.490	0.433	19,765,520
2023-03-22	0.500	0.510	0.490	0.490	0.433	19,030,439
2023-03-21	0.500	0.510	0.490	0.490	0.433	41,116,953
2023-03-20	0.450	0.520	0.450	0.500	0.442	116,326,000
2023-03-17	0.430	0.450	0.420	0.440	0.389	13,330,520
2023-03-16	0.410	0.420	0.400	0.420	0.371	12,074,730
2023-03-15	0.410	0.440	0.410	0.420	0.365	18,255,279
2023-03-14	0.410	0.410	0.390	0.400	0.347	18,861,150
2023-03-13	0.420	0.420	0.390	0.400	0.347	29,700,230
2023-03-10	0.430	0.440	0.420	0.420	0.365	5,401,680
2023-03-09	0.430	0.440	0.420	0.430	0.373	2,706,470
2023-03-08	0.430	0.440	0.420	0.430	0.373	8,931,928
2023-03-07	0.440	0.450	0.430	0.430	0.373	4,037,045
2023-03-03	0.420	0.440	0.410	0.430	0.373	7,746,497
2023-03-02	0.450	0.450	0.420	0.420	0.365	18,667,180
2023-03-01	0.460	0.460	0.450	0.450	0.391	4,471,167
2023-02-28	0.460	0.470	0.460	0.460	0.400	3,753,720
2023-02-27	0.460	0.470	0.460	0.460	0.400	4,047,102
2023-02-24	0.470	0.480	0.460	0.460	0.400	6,360,237
2023-02-23	0.480	0.490	0.470	0.470	0.408	8,484,039
2023-02-22	0.480	0.490	0.480	0.480	0.417	3,623,585
2023-02-21	0.500	0.500	0.480	0.490	0.426	7,407,964
2023-02-20	0.490	0.500	0.490	0.490	0.426	6,988,682
2023-02-17	0.490	0.500	0.480	0.480	0.417	10,755,470
2023-02-16	0.500	0.510	0.490	0.490	0.426	26,527,631
2023-02-15	0.480	0.490	0.470	0.480	0.417	6,869,323
2023-02-14	0.490	0.500	0.480	0.480	0.417	6,681,313
2023-02-13	0.500	0.500	0.490	0.490	0.426	5,583,689
2023-02-10	0.480	0.500	0.480	0.500	0.434	15,832,710
2023-02-09	0.490	0.500	0.480	0.480	0.417	20,085,830
2023-02-08	0.500	0.500	0.490	0.490	0.426	7,639,719
2023-02-07	0.500	0.500	0.490	0.490	0.426	5,507,112
2023-02-06	0.500	0.510	0.490	0.500	0.434	15,928,470
2023-02-03	0.510	0.510	0.500	0.500	0.434	12,988,390

← NewerPage 15 of 21 · 1,217 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.