The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.560	0.570	0.550	0.550	0.473	25,817,211
2022-08-08	0.540	0.560	0.530	0.560	0.482	28,184,471
2022-08-05	0.530	0.540	0.530	0.540	0.465	8,292,874
2022-08-04	0.540	0.550	0.530	0.530	0.456	16,181,560
2022-08-03	0.540	0.540	0.530	0.540	0.465	10,865,930
2022-08-02	0.550	0.550	0.530	0.540	0.465	19,479,490
2022-08-01	0.540	0.570	0.530	0.550	0.473	59,177,980
2022-07-27	0.520	0.530	0.520	0.520	0.448	11,746,010
2022-07-26	0.520	0.540	0.520	0.520	0.448	7,259,727
2022-07-25	0.530	0.540	0.520	0.530	0.456	16,154,980
2022-07-22	0.540	0.550	0.530	0.540	0.465	19,295,680
2022-07-21	0.540	0.550	0.530	0.540	0.465	33,679,719
2022-07-20	0.550	0.580	0.550	0.560	0.482	43,965,246
2022-07-19	0.550	0.550	0.520	0.530	0.456	20,703,340
2022-07-18	0.520	0.560	0.510	0.540	0.465	78,858,914
2022-07-15	0.520	0.530	0.510	0.510	0.439	13,271,830
2022-07-14	0.510	0.530	0.510	0.520	0.448	9,466,555
2022-07-12	0.520	0.530	0.510	0.520	0.448	7,140,260
2022-07-11	0.530	0.540	0.520	0.520	0.448	9,959,639
2022-07-08	0.550	0.560	0.530	0.540	0.465	23,654,141
2022-07-07	0.520	0.540	0.510	0.530	0.456	21,184,820
2022-07-06	0.530	0.530	0.500	0.510	0.439	41,633,781
2022-07-05	0.550	0.570	0.530	0.530	0.456	38,684,000
2022-07-04	0.560	0.570	0.540	0.540	0.465	24,648,141
2022-07-01	0.560	0.580	0.550	0.560	0.482	19,017,480
2022-06-30	0.580	0.590	0.560	0.560	0.482	35,323,281
2022-06-29	0.580	0.590	0.570	0.580	0.499	17,573,471
2022-06-28	0.570	0.600	0.570	0.590	0.508	20,008,391
2022-06-27	0.570	0.590	0.560	0.580	0.499	31,828,230
2022-06-24	0.570	0.580	0.560	0.570	0.491	23,468,480
2022-06-23	0.560	0.570	0.550	0.550	0.473	32,553,070
2022-06-22	0.600	0.610	0.550	0.550	0.473	73,676,117
2022-06-21	0.560	0.620	0.560	0.600	0.516	119,437,906
2022-06-20	0.570	0.580	0.540	0.550	0.473	55,649,328
2022-06-17	0.570	0.590	0.570	0.580	0.499	33,653,129
2022-06-16	0.610	0.620	0.580	0.580	0.499	40,990,648
2022-06-15	0.600	0.620	0.590	0.590	0.508	37,189,039
2022-06-14	0.570	0.610	0.570	0.590	0.508	85,744,109
2022-06-13	0.650	0.650	0.620	0.620	0.534	73,717,570
2022-06-10	0.690	0.700	0.680	0.680	0.585	13,966,930
2022-06-09	0.690	0.700	0.680	0.690	0.594	27,969,699
2022-06-08	0.700	0.700	0.680	0.680	0.585	21,155,141
2022-06-07	0.700	0.700	0.680	0.690	0.594	56,362,520
2022-06-06	0.710	0.720	0.690	0.710	0.611	44,348,008
2022-06-02	0.700	0.710	0.690	0.700	0.602	22,516,221
2022-06-01	0.720	0.720	0.700	0.710	0.611	26,610,949
2022-05-31	0.730	0.730	0.710	0.710	0.611	33,198,488
2022-05-30	0.700	0.730	0.690	0.720	0.620	71,671,805
2022-05-27	0.700	0.700	0.680	0.690	0.594	34,631,633
2022-05-26	0.700	0.710	0.690	0.700	0.602	17,134,619
2022-05-25	0.700	0.720	0.680	0.690	0.594	80,127,555
2022-05-24	0.720	0.730	0.710	0.710	0.611	24,205,670
2022-05-23	0.710	0.730	0.710	0.720	0.620	24,522,051
2022-05-20	0.700	0.720	0.700	0.710	0.611	22,978,500
2022-05-19	0.690	0.710	0.680	0.690	0.594	27,071,900
2022-05-18	0.730	0.740	0.710	0.710	0.611	31,020,801
2022-05-17	0.720	0.730	0.700	0.720	0.620	25,808,801
2022-05-13	0.690	0.710	0.680	0.710	0.611	77,171,297
2022-05-12	0.730	0.730	0.670	0.670	0.577	118,711,695
2022-05-11	0.790	0.790	0.740	0.760	0.654	58,030,301

← NewerPage 18 of 21 · 1,212 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.