The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.500	0.510	0.490	0.500	0.434	12,130,630
2022-11-04	0.490	0.510	0.480	0.490	0.426	16,617,840
2022-11-03	0.480	0.500	0.480	0.490	0.426	8,453,042
2022-11-02	0.500	0.500	0.480	0.480	0.417	14,763,450
2022-11-01	0.480	0.510	0.480	0.500	0.434	20,774,660
2022-10-31	0.480	0.490	0.470	0.470	0.408	10,421,090
2022-10-28	0.480	0.490	0.470	0.480	0.417	5,934,905
2022-10-27	0.480	0.490	0.470	0.480	0.417	10,316,950
2022-10-26	0.480	0.500	0.470	0.470	0.408	16,781,730
2022-10-25	0.470	0.480	0.460	0.470	0.408	6,624,861
2022-10-21	0.470	0.480	0.460	0.470	0.408	4,511,270
2022-10-20	0.470	0.480	0.460	0.470	0.408	3,966,563
2022-10-19	0.480	0.490	0.470	0.470	0.408	7,057,878
2022-10-18	0.450	0.490	0.450	0.480	0.417	26,635,260
2022-10-17	0.470	0.480	0.450	0.450	0.391	22,606,670
2022-10-12	0.470	0.480	0.470	0.470	0.408	12,066,780
2022-10-11	0.500	0.500	0.470	0.470	0.408	16,651,539
2022-10-10	0.490	0.500	0.490	0.490	0.426	5,081,463
2022-10-07	0.500	0.510	0.490	0.500	0.434	3,951,902
2022-10-06	0.500	0.510	0.500	0.500	0.434	5,350,503
2022-10-05	0.490	0.510	0.490	0.500	0.434	11,948,100
2022-10-04	0.490	0.510	0.480	0.490	0.426	17,235,100
2022-10-03	0.510	0.510	0.480	0.480	0.417	28,079,320
2022-09-30	0.520	0.520	0.500	0.510	0.443	14,336,920
2022-09-29	0.520	0.530	0.510	0.520	0.452	11,572,660
2022-09-28	0.520	0.520	0.510	0.510	0.443	10,279,310
2022-09-27	0.520	0.530	0.520	0.520	0.452	9,195,126
2022-09-26	0.520	0.530	0.520	0.520	0.452	10,454,220
2022-09-23	0.520	0.530	0.520	0.520	0.452	6,144,210
2022-09-22	0.520	0.530	0.520	0.530	0.460	12,462,180
2022-09-21	0.520	0.530	0.520	0.530	0.460	6,884,959
2022-09-20	0.530	0.540	0.520	0.520	0.452	10,600,330
2022-09-19	0.540	0.540	0.520	0.520	0.452	12,260,370
2022-09-16	0.540	0.550	0.530	0.540	0.469	11,522,400
2022-09-15	0.540	0.550	0.530	0.550	0.478	9,366,019
2022-09-14	0.540	0.550	0.530	0.540	0.469	14,761,790
2022-09-13	0.550	0.560	0.540	0.550	0.478	17,810,920
2022-09-12	0.540	0.560	0.530	0.550	0.478	36,040,121
2022-09-09	0.530	0.540	0.520	0.540	0.469	12,214,330
2022-09-08	0.540	0.540	0.520	0.520	0.452	20,755,090
2022-09-07	0.530	0.540	0.530	0.530	0.460	4,582,592
2022-09-06	0.530	0.540	0.530	0.540	0.469	3,330,642
2022-09-05	0.520	0.540	0.520	0.530	0.460	12,418,270
2022-09-02	0.520	0.530	0.520	0.520	0.452	4,827,724
2022-09-01	0.530	0.540	0.520	0.530	0.460	9,590,765
2022-08-31	0.530	0.540	0.530	0.540	0.469	3,670,549
2022-08-30	0.540	0.540	0.530	0.530	0.460	5,505,037
2022-08-29	0.530	0.540	0.520	0.530	0.460	15,641,300
2022-08-26	0.540	0.550	0.530	0.540	0.469	14,002,900
2022-08-25	0.530	0.550	0.530	0.550	0.473	18,393,070
2022-08-24	0.530	0.540	0.520	0.530	0.456	15,052,290
2022-08-23	0.530	0.540	0.520	0.530	0.456	12,249,850
2022-08-22	0.540	0.540	0.530	0.540	0.465	6,988,592
2022-08-19	0.540	0.550	0.530	0.540	0.465	15,171,380
2022-08-18	0.550	0.550	0.540	0.540	0.465	5,986,095
2022-08-17	0.550	0.560	0.540	0.540	0.465	17,389,811
2022-08-16	0.560	0.560	0.540	0.540	0.465	36,880,688
2022-08-15	0.550	0.570	0.550	0.560	0.482	33,401,672
2022-08-11	0.560	0.560	0.540	0.540	0.465	22,338,170
2022-08-10	0.550	0.560	0.540	0.540	0.465	18,058,359

← NewerPage 17 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.