The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.730	0.800	0.730	0.790	0.680	61,020,398
2022-05-09	0.810	0.820	0.760	0.760	0.654	117,707,000
2022-05-06	0.840	0.860	0.830	0.850	0.731	68,784,094
2022-05-05	0.930	0.930	0.880	0.880	0.757	55,276,398
2022-05-03	0.930	0.930	0.880	0.880	0.757	89,453,602
2022-04-29	0.950	0.950	0.930	0.930	0.800	32,646,100
2022-04-28	0.950	0.960	0.940	0.950	0.818	27,968,400
2022-04-27	0.950	0.960	0.930	0.940	0.809	50,013,500
2022-04-26	0.970	0.980	0.960	0.960	0.826	24,122,900
2022-04-25	0.960	0.970	0.950	0.960	0.826	46,417,602
2022-04-22	0.980	0.990	0.970	0.980	0.843	29,886,000
2022-04-21	1.000	1.010	0.980	0.990	0.852	38,326,500
2022-04-20	0.990	1.010	0.980	0.990	0.852	65,728,398
2022-04-19	0.980	1.010	0.970	0.980	0.843	61,383,602
2022-04-18	0.960	0.980	0.960	0.970	0.835	37,783,000
2022-04-12	0.960	0.980	0.950	0.970	0.835	65,256,102
2022-04-11	0.990	1.000	0.980	0.980	0.843	47,635,898
2022-04-08	1.000	1.010	0.990	1.010	0.869	38,652,898
2022-04-07	1.010	1.010	0.990	0.990	0.852	113,953,797
2022-04-05	1.040	1.050	1.030	1.030	0.886	69,705,203
2022-04-04	1.020	1.040	1.020	1.030	0.886	45,930,898
2022-04-01	1.020	1.030	1.010	1.020	0.878	90,828,203
2022-03-31	1.050	1.060	1.040	1.040	0.895	48,598,301
2022-03-30	1.060	1.080	1.050	1.050	0.904	110,160,000
2022-03-29	1.080	1.090	1.060	1.070	0.921	145,463,203
2022-03-28	1.060	1.090	1.050	1.080	0.929	362,184,375
2022-03-25	1.030	1.060	1.020	1.020	0.878	291,278,906
2022-03-24	1.020	1.030	1.010	1.010	0.869	44,193,141
2022-03-23	1.030	1.040	1.010	1.020	0.878	132,054,406
2022-03-22	1.020	1.070	1.020	1.030	0.886	416,151,688
2022-03-21	1.010	1.030	1.000	1.010	0.869	90,477,398
2022-03-18	1.010	1.010	0.990	1.000	0.861	40,323,500
2022-03-17	1.030	1.040	1.000	1.000	0.861	150,547,016
2022-03-16	0.990	1.020	0.970	1.020	0.878	209,606,094
2022-03-15	0.980	1.010	0.960	0.960	0.826	79,855,102
2022-03-14	0.940	0.980	0.930	0.970	0.835	116,635,000
2022-03-11	0.980	1.020	0.960	1.010	0.786	119,429,524
2022-03-10	1.010	1.020	0.980	0.980	0.763	259,672,575
2022-03-09	0.970	1.040	0.930	1.030	0.801	389,556,266
2022-03-08	0.950	0.960	0.900	0.950	0.739	129,292,561
2022-03-07	0.980	0.990	0.930	0.950	0.739	188,383,335
2022-03-04	1.040	1.050	1.000	1.010	0.786	191,516,135
2022-03-03	1.040	1.040	1.000	1.030	0.801	159,359,081
2022-03-02	1.020	1.030	1.010	1.030	0.801	82,632,869
2022-03-01	1.050	1.050	1.010	1.010	0.786	177,215,810
2022-02-28	1.010	1.020	0.980	1.000	0.778	137,830,322
2022-02-25	0.950	0.980	0.950	0.970	0.755	100,081,849
2022-02-24	1.000	1.000	0.890	0.920	0.716	265,857,548
2022-02-23	1.000	1.030	0.980	1.000	0.778	107,397,054
2022-02-22	1.000	1.000	0.970	0.990	0.770	110,214,816
2022-02-21	1.020	1.020	0.990	0.990	0.770	153,544,912
2022-02-18	1.010	1.040	1.010	1.030	0.801	100,114,617
2022-02-17	1.080	1.090	1.040	1.050	0.817	101,828,752
2022-02-15	1.100	1.120	1.060	1.070	0.833	275,659,097
2022-02-14	0.980	1.110	0.980	1.080	0.840	498,280,668
2022-02-11	1.040	1.040	1.000	1.010	0.786	119,074,326
2022-02-10	1.080	1.080	1.040	1.050	0.817	83,614,954
2022-02-09	1.090	1.090	1.060	1.060	0.825	130,597,600
2022-02-08	1.070	1.120	1.070	1.090	0.848	585,290,487
2022-02-07	1.080	1.090	1.060	1.060	0.825	373,628,818

← NewerPage 19 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.