The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.340	0.340	0.330	0.330	0.330	5,958,157
2025-10-20	0.330	0.350	0.330	0.330	0.330	5,242,491
2025-10-17	0.340	0.340	0.320	0.330	0.330	14,233,700
2025-10-16	0.340	0.350	0.340	0.340	0.340	8,622,013
2025-10-15	0.340	0.350	0.330	0.340	0.340	10,996,170
2025-10-14	0.350	0.360	0.340	0.350	0.350	12,312,910
2025-10-10	0.360	0.360	0.350	0.360	0.360	10,860,400
2025-10-09	0.360	0.370	0.360	0.370	0.370	4,173,833
2025-10-08	0.370	0.380	0.360	0.360	0.360	25,977,461
2025-10-07	0.370	0.380	0.350	0.380	0.380	56,588,199
2025-10-06	0.350	0.400	0.340	0.360	0.360	198,016,609
2025-10-03	0.330	0.340	0.330	0.330	0.330	12,364,260
2025-10-02	0.330	0.340	0.320	0.330	0.330	12,889,270
2025-10-01	0.330	0.340	0.320	0.330	0.330	6,112,346
2025-09-30	0.340	0.340	0.320	0.320	0.320	12,911,760
2025-09-29	0.340	0.340	0.330	0.330	0.330	1,968,788
2025-09-26	0.330	0.340	0.330	0.330	0.330	2,570,342
2025-09-25	0.340	0.340	0.330	0.330	0.330	1,307,328
2025-09-24	0.330	0.340	0.320	0.330	0.330	12,378,910
2025-09-23	0.340	0.340	0.330	0.340	0.340	8,040,626
2025-09-22	0.350	0.360	0.340	0.340	0.340	14,584,370
2025-09-19	0.360	0.360	0.350	0.350	0.350	776,790
2025-09-18	0.360	0.360	0.350	0.350	0.350	5,368,613
2025-09-17	0.350	0.360	0.350	0.360	0.360	3,625,461
2025-09-16	0.360	0.360	0.350	0.350	0.350	2,825,050
2025-09-15	0.350	0.360	0.340	0.350	0.350	17,328,500
2025-09-12	0.360	0.360	0.350	0.350	0.350	4,401,207
2025-09-11	0.350	0.360	0.340	0.350	0.350	30,442,850
2025-09-10	0.350	0.350	0.340	0.340	0.340	953,477
2025-09-09	0.340	0.350	0.340	0.350	0.350	2,001,274
2025-09-08	0.340	0.350	0.330	0.340	0.340	5,416,452
2025-09-05	0.340	0.350	0.330	0.350	0.350	3,374,362
2025-09-04	0.330	0.350	0.330	0.340	0.340	5,788,637
2025-09-03	0.330	0.340	0.330	0.330	0.330	2,161,669
2025-09-02	0.340	0.340	0.330	0.340	0.340	1,521,734
2025-09-01	0.340	0.340	0.330	0.330	0.330	2,091,750
2025-08-29	0.340	0.350	0.330	0.340	0.340	3,702,175
2025-08-28	0.340	0.350	0.330	0.340	0.340	4,520,521
2025-08-27	0.340	0.350	0.330	0.340	0.340	8,773,843
2025-08-26	0.350	0.350	0.340	0.350	0.340	12,413,540
2025-08-25	0.340	0.350	0.340	0.350	0.340	5,442,276
2025-08-22	0.340	0.350	0.340	0.340	0.330	1,813,874
2025-08-21	0.340	0.350	0.330	0.350	0.340	11,344,670
2025-08-20	0.330	0.340	0.320	0.340	0.330	13,663,280
2025-08-19	0.340	0.350	0.330	0.330	0.321	8,670,670
2025-08-18	0.350	0.360	0.330	0.340	0.330	30,881,930
2025-08-15	0.360	0.360	0.350	0.360	0.350	18,247,670
2025-08-14	0.380	0.390	0.360	0.370	0.359	16,253,490
2025-08-13	0.360	0.380	0.360	0.370	0.359	53,569,602
2025-08-08	0.350	0.360	0.340	0.350	0.340	19,547,029
2025-08-07	0.350	0.360	0.340	0.340	0.330	20,811,850
2025-08-06	0.350	0.360	0.340	0.360	0.350	2,806,231
2025-08-05	0.350	0.350	0.340	0.350	0.340	6,529,933
2025-08-04	0.350	0.360	0.340	0.350	0.340	2,142,775
2025-08-01	0.360	0.360	0.340	0.350	0.340	13,991,750
2025-07-31	0.360	0.370	0.350	0.360	0.350	6,941,390
2025-07-30	0.370	0.370	0.350	0.360	0.350	9,443,749
2025-07-29	0.350	0.370	0.350	0.360	0.350	8,647,351
2025-07-25	0.350	0.360	0.350	0.350	0.340	6,195,331
2025-07-24	0.360	0.370	0.350	0.360	0.350	17,237,400

← NewerPage 5 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.