The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.260	0.260	0.250	0.250	0.250	10,933,890
2026-01-20	0.270	0.270	0.260	0.260	0.260	5,912,489
2026-01-19	0.260	0.270	0.260	0.260	0.260	4,601,920
2026-01-16	0.260	0.270	0.260	0.260	0.260	1,687,121
2026-01-15	0.270	0.270	0.260	0.270	0.270	8,706,846
2026-01-14	0.260	0.280	0.260	0.260	0.260	10,269,910
2026-01-13	0.260	0.270	0.260	0.260	0.260	3,006,192
2026-01-12	0.270	0.270	0.260	0.260	0.260	3,966,221
2026-01-09	0.270	0.270	0.260	0.270	0.270	1,010,910
2026-01-08	0.270	0.270	0.260	0.270	0.270	1,539,571
2026-01-07	0.270	0.280	0.260	0.270	0.270	6,322,489
2026-01-06	0.270	0.280	0.270	0.270	0.270	7,062,739
2026-01-05	0.270	0.280	0.270	0.270	0.270	6,576,201
2025-12-30	0.270	0.280	0.260	0.270	0.270	1,287,111
2025-12-29	0.270	0.270	0.260	0.270	0.270	1,530,982
2025-12-26	0.270	0.280	0.260	0.260	0.260	2,322,578
2025-12-25	0.260	0.280	0.260	0.270	0.270	14,683,650
2025-12-24	0.270	0.270	0.260	0.260	0.260	2,602,011
2025-12-23	0.270	0.270	0.260	0.260	0.260	2,420,891
2025-12-22	0.260	0.270	0.260	0.260	0.260	1,315,654
2025-12-19	0.260	0.270	0.260	0.260	0.260	2,041,730
2025-12-18	0.270	0.270	0.260	0.260	0.260	1,684,134
2025-12-17	0.260	0.270	0.260	0.260	0.260	1,013,491
2025-12-16	0.260	0.270	0.260	0.260	0.260	2,049,862
2025-12-15	0.270	0.270	0.260	0.270	0.270	1,450,233
2025-12-12	0.270	0.280	0.260	0.270	0.270	3,595,170
2025-12-11	0.270	0.270	0.260	0.260	0.260	1,038,876
2025-12-09	0.270	0.280	0.260	0.270	0.270	3,210,342
2025-12-08	0.270	0.280	0.270	0.270	0.270	3,036,200
2025-12-04	0.280	0.280	0.270	0.270	0.270	3,585,157
2025-12-03	0.270	0.280	0.260	0.270	0.270	9,073,955
2025-12-02	0.270	0.280	0.260	0.260	0.260	7,878,605
2025-12-01	0.270	0.280	0.260	0.270	0.270	4,264,373
2025-11-28	0.280	0.280	0.270	0.270	0.270	407,345
2025-11-27	0.260	0.280	0.260	0.270	0.270	6,240,733
2025-11-26	0.270	0.280	0.260	0.260	0.260	11,827,310
2025-11-25	0.280	0.290	0.270	0.280	0.280	10,294,470
2025-11-24	0.270	0.290	0.270	0.270	0.270	6,863,377
2025-11-21	0.280	0.290	0.260	0.270	0.270	13,142,720
2025-11-20	0.290	0.290	0.280	0.280	0.280	1,531,400
2025-11-19	0.290	0.300	0.280	0.280	0.280	10,631,020
2025-11-18	0.290	0.300	0.280	0.290	0.290	12,720,410
2025-11-17	0.290	0.300	0.290	0.290	0.290	3,484,155
2025-11-14	0.310	0.310	0.290	0.300	0.300	15,604,180
2025-11-13	0.310	0.330	0.310	0.310	0.310	7,138,514
2025-11-12	0.310	0.320	0.300	0.310	0.310	11,177,340
2025-11-11	0.310	0.320	0.310	0.310	0.310	886,855
2025-11-10	0.310	0.320	0.300	0.310	0.310	5,756,220
2025-11-07	0.310	0.310	0.300	0.300	0.300	1,252,552
2025-11-06	0.300	0.310	0.300	0.300	0.300	4,000,433
2025-11-05	0.310	0.320	0.290	0.300	0.300	9,935,371
2025-11-04	0.310	0.330	0.310	0.310	0.310	4,782,623
2025-11-03	0.330	0.340	0.310	0.310	0.310	9,906,237
2025-10-31	0.330	0.340	0.320	0.320	0.320	3,184,603
2025-10-30	0.320	0.330	0.320	0.330	0.330	3,718,430
2025-10-29	0.330	0.330	0.320	0.330	0.330	1,785,671
2025-10-28	0.340	0.340	0.330	0.330	0.330	4,142,454
2025-10-27	0.340	0.350	0.330	0.340	0.340	7,601,770
2025-10-24	0.330	0.340	0.330	0.330	0.330	2,987,494
2025-10-22	0.330	0.340	0.320	0.330	0.330	5,591,239

← NewerPage 4 of 21 · 1,216 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.