The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.030	1.040	1.010	1.020	0.794	89,474,429
2022-02-03	1.020	1.040	1.010	1.020	0.794	135,373,360
2022-02-02	1.040	1.050	1.010	1.050	0.817	277,553,193
2022-02-01	0.990	1.040	0.990	1.030	0.801	230,385,628
2022-01-31	0.960	0.990	0.950	0.970	0.755	102,432,531
2022-01-28	0.960	1.010	0.940	0.960	0.747	347,630,113
2022-01-27	0.990	1.000	0.910	0.950	0.739	357,978,362
2022-01-26	1.060	1.080	0.990	1.000	0.778	407,988,654
2022-01-25	0.990	1.050	0.980	1.050	0.817	777,177,083
2022-01-24	1.020	1.050	0.960	0.960	0.747	521,000,857
2022-01-21	1.140	1.150	1.020	1.070	0.833	453,909,766
2022-01-20	1.170	1.190	1.160	1.160	0.903	151,998,535
2022-01-19	1.160	1.190	1.150	1.160	0.903	152,540,268
2022-01-18	1.230	1.240	1.130	1.150	0.895	446,916,964
2022-01-17	1.230	1.260	1.220	1.220	0.949	205,329,057
2022-01-14	1.230	1.250	1.210	1.220	0.949	185,422,909
2022-01-13	1.250	1.310	1.220	1.230	0.957	761,986,152
2022-01-12	1.270	1.270	1.220	1.230	0.957	266,247,928
2022-01-11	1.190	1.270	1.180	1.250	0.973	551,840,385
2022-01-10	1.210	1.220	1.170	1.180	0.918	147,438,813
2022-01-07	1.220	1.240	1.200	1.220	0.949	139,739,251
2022-01-06	1.210	1.250	1.190	1.220	0.949	305,533,530
2022-01-05	1.250	1.270	1.240	1.260	0.980	231,318,428
2022-01-04	1.190	1.270	1.170	1.260	0.980	518,290,044
2021-12-30	1.200	1.210	1.160	1.170	0.910	272,586,127
2021-12-29	1.170	1.210	1.150	1.190	0.926	737,004,261
2021-12-28	1.270	1.310	1.150	1.170	0.910	1,041,774,013
2021-12-27	1.240	1.340	1.210	1.260	0.980	1,955,475,313
2021-12-24	1.150	1.250	1.140	1.250	0.973	1,347,207,271
2021-12-23	1.100	1.120	1.090	1.110	0.864	122,355,626
2021-12-22	1.130	1.150	1.090	1.090	0.848	359,773,219
2021-12-21	1.070	1.130	1.060	1.130	0.879	586,162,237
2021-12-20	1.050	1.100	1.040	1.050	0.817	290,762,079
2021-12-17	1.080	1.100	1.050	1.050	0.817	186,580,436
2021-12-16	1.130	1.150	1.080	1.080	0.840	671,188,861
2021-12-15	1.020	1.140	1.010	1.110	0.864	920,893,719
2021-12-14	0.990	1.040	0.970	1.000	0.778	423,719,753
2021-12-13	1.080	1.090	1.000	1.020	0.794	655,745,000
2021-12-09	1.150	1.170	1.110	1.140	0.887	296,177,275
2021-12-08	1.190	1.220	1.130	1.140	0.887	499,866,420
2021-12-07	1.130	1.210	1.100	1.180	0.918	1,273,700,878
2021-12-03	1.070	1.180	1.060	1.180	0.918	636,259,121
2021-12-02	1.020	1.170	0.980	1.080	0.840	1,181,772,897
2021-12-01	0.950	1.040	0.930	1.040	0.809	670,814,793
2021-11-30	0.900	0.960	0.880	0.940	0.731	482,661,838
2021-11-29	0.900	0.910	0.870	0.900	0.700	130,193,014
2021-11-26	0.920	0.940	0.880	0.890	0.692	237,830,977
2021-11-25	0.930	0.940	0.890	0.920	0.716	243,044,977
2021-11-24	0.840	0.910	0.840	0.910	0.708	374,886,598
2021-11-23	0.840	0.850	0.830	0.840	0.654	44,887,584
2021-11-22	0.840	0.860	0.830	0.850	0.661	114,501,086
2021-11-19	0.820	0.830	0.800	0.830	0.646	194,419,464
2021-11-18	0.860	0.870	0.840	0.850	0.661	106,006,886
2021-11-17	0.850	0.860	0.810	0.860	0.669	257,065,369
2021-11-16	0.870	0.880	0.850	0.870	0.677	231,343,385
2021-11-15	0.890	0.920	0.880	0.910	0.708	204,110,704
2021-11-12	0.860	0.900	0.850	0.890	0.692	206,936,707
2021-11-11	0.880	0.890	0.820	0.860	0.669	375,448,457
2021-11-10	0.910	0.920	0.850	0.900	0.700	555,005,050
2021-11-09	0.870	0.940	0.850	0.890	0.692	696,345,515

← NewerPage 20 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.