The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.500	0.510	0.490	0.510	0.443	50,331,699
2023-02-01	0.500	0.500	0.480	0.490	0.426	11,953,730
2023-01-31	0.500	0.500	0.480	0.490	0.426	15,463,640
2023-01-30	0.510	0.510	0.490	0.500	0.434	15,852,860
2023-01-27	0.490	0.510	0.490	0.490	0.426	11,203,040
2023-01-26	0.510	0.510	0.490	0.490	0.426	17,391,699
2023-01-25	0.510	0.520	0.490	0.500	0.434	22,549,850
2023-01-24	0.520	0.530	0.510	0.510	0.443	10,156,870
2023-01-23	0.520	0.540	0.510	0.510	0.443	63,887,312
2023-01-20	0.500	0.510	0.490	0.500	0.434	6,123,431
2023-01-19	0.510	0.510	0.490	0.490	0.426	22,488,539
2023-01-18	0.490	0.530	0.490	0.510	0.443	69,799,992
2023-01-17	0.500	0.500	0.490	0.490	0.426	17,063,510
2023-01-16	0.510	0.520	0.490	0.490	0.426	67,999,000
2023-01-13	0.480	0.500	0.470	0.470	0.408	27,542,330
2023-01-12	0.460	0.510	0.460	0.480	0.417	151,660,094
2023-01-11	0.430	0.460	0.430	0.460	0.400	50,122,129
2023-01-10	0.430	0.440	0.420	0.430	0.373	8,859,470
2023-01-09	0.430	0.440	0.420	0.430	0.373	22,721,490
2023-01-06	0.420	0.430	0.410	0.420	0.365	5,658,559
2023-01-05	0.420	0.430	0.410	0.410	0.356	6,464,175
2023-01-04	0.420	0.430	0.410	0.420	0.365	13,494,940
2023-01-03	0.410	0.420	0.410	0.420	0.365	3,009,427
2022-12-30	0.420	0.420	0.400	0.410	0.356	11,349,900
2022-12-29	0.410	0.420	0.410	0.420	0.365	2,615,837
2022-12-28	0.410	0.420	0.400	0.410	0.356	9,090,435
2022-12-27	0.410	0.420	0.410	0.410	0.356	7,558,472
2022-12-26	0.410	0.420	0.400	0.410	0.356	5,347,607
2022-12-23	0.400	0.420	0.400	0.410	0.356	4,791,766
2022-12-22	0.410	0.420	0.400	0.410	0.356	5,077,975
2022-12-21	0.410	0.420	0.400	0.410	0.356	11,804,390
2022-12-20	0.420	0.430	0.400	0.400	0.347	11,876,910
2022-12-19	0.410	0.440	0.410	0.420	0.365	9,692,461
2022-12-16	0.420	0.430	0.410	0.420	0.365	4,336,443
2022-12-15	0.430	0.430	0.420	0.420	0.365	6,426,240
2022-12-14	0.430	0.440	0.420	0.430	0.373	9,778,451
2022-12-13	0.420	0.430	0.410	0.420	0.365	6,536,233
2022-12-09	0.420	0.430	0.410	0.420	0.365	4,915,805
2022-12-08	0.430	0.430	0.420	0.420	0.365	4,855,764
2022-12-07	0.430	0.440	0.420	0.430	0.373	9,541,105
2022-12-06	0.430	0.440	0.420	0.440	0.382	6,478,698
2022-12-02	0.440	0.450	0.420	0.440	0.382	12,117,740
2022-12-01	0.450	0.460	0.440	0.440	0.382	14,024,110
2022-11-30	0.430	0.450	0.430	0.440	0.382	9,283,770
2022-11-29	0.420	0.440	0.420	0.430	0.373	5,302,046
2022-11-28	0.450	0.450	0.420	0.420	0.365	15,236,690
2022-11-25	0.400	0.490	0.400	0.450	0.391	119,773,906
2022-11-24	0.410	0.420	0.400	0.400	0.347	14,929,320
2022-11-23	0.430	0.430	0.410	0.410	0.356	21,917,590
2022-11-22	0.440	0.450	0.430	0.430	0.373	14,519,430
2022-11-21	0.460	0.460	0.440	0.440	0.382	10,962,080
2022-11-18	0.450	0.460	0.450	0.450	0.391	4,714,088
2022-11-17	0.460	0.460	0.450	0.460	0.400	6,874,778
2022-11-16	0.460	0.470	0.460	0.460	0.400	8,411,045
2022-11-15	0.450	0.470	0.450	0.470	0.408	8,701,197
2022-11-14	0.460	0.470	0.450	0.450	0.391	19,616,029
2022-11-11	0.480	0.480	0.460	0.470	0.408	18,696,551
2022-11-10	0.470	0.480	0.460	0.470	0.408	18,005,920
2022-11-09	0.490	0.500	0.480	0.480	0.417	13,535,200
2022-11-08	0.500	0.510	0.490	0.490	0.426	11,448,560

← NewerPage 16 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.