The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.360	0.370	0.360	0.370	0.359	3,878,916
2025-07-22	0.360	0.370	0.350	0.360	0.350	9,384,173
2025-07-21	0.360	0.380	0.350	0.370	0.359	44,642,699
2025-07-18	0.360	0.370	0.350	0.360	0.350	32,549,939
2025-07-17	0.360	0.360	0.350	0.350	0.340	21,160,500
2025-07-16	0.350	0.370	0.350	0.360	0.350	33,531,430
2025-07-15	0.350	0.360	0.340	0.350	0.340	22,856,391
2025-07-14	0.360	0.370	0.350	0.350	0.340	55,095,922
2025-07-11	0.350	0.370	0.340	0.350	0.340	63,113,160
2025-07-09	0.330	0.340	0.330	0.330	0.321	1,698,301
2025-07-08	0.330	0.340	0.320	0.340	0.330	12,287,610
2025-07-07	0.350	0.350	0.340	0.340	0.330	9,343,276
2025-07-04	0.340	0.350	0.340	0.340	0.330	6,021,185
2025-07-03	0.340	0.350	0.330	0.340	0.330	14,032,560
2025-07-02	0.330	0.340	0.320	0.330	0.321	7,055,254
2025-07-01	0.330	0.340	0.320	0.330	0.321	4,429,290
2025-06-30	0.330	0.340	0.330	0.330	0.321	6,827,578
2025-06-27	0.330	0.330	0.320	0.320	0.311	2,562,910
2025-06-26	0.330	0.330	0.320	0.330	0.321	5,503,650
2025-06-25	0.320	0.330	0.320	0.320	0.311	10,317,940
2025-06-24	0.310	0.340	0.310	0.320	0.311	41,708,980
2025-06-23	0.300	0.310	0.290	0.300	0.291	7,805,944
2025-06-20	0.310	0.330	0.310	0.320	0.311	10,787,510
2025-06-19	0.310	0.320	0.300	0.310	0.301	6,798,592
2025-06-18	0.330	0.330	0.310	0.310	0.301	8,336,431
2025-06-17	0.320	0.330	0.320	0.330	0.321	4,041,930
2025-06-16	0.330	0.330	0.310	0.330	0.321	13,448,890
2025-06-13	0.320	0.330	0.310	0.330	0.321	9,335,602
2025-06-12	0.340	0.340	0.320	0.330	0.321	6,590,142
2025-06-11	0.340	0.350	0.340	0.340	0.330	6,718,364
2025-06-10	0.350	0.360	0.340	0.350	0.340	51,453,406
2025-06-09	0.320	0.330	0.320	0.330	0.321	11,363,680
2025-06-06	0.320	0.330	0.300	0.320	0.311	21,634,949
2025-06-05	0.340	0.340	0.320	0.330	0.321	11,086,490
2025-06-04	0.330	0.340	0.320	0.330	0.321	9,067,334
2025-05-30	0.330	0.340	0.320	0.330	0.321	23,358,199
2025-05-29	0.350	0.360	0.340	0.350	0.340	4,850,059
2025-05-28	0.360	0.360	0.340	0.340	0.330	8,984,024
2025-05-27	0.350	0.360	0.340	0.360	0.350	14,170,190
2025-05-26	0.350	0.360	0.340	0.350	0.340	15,971,820
2025-05-23	0.360	0.360	0.340	0.350	0.340	21,554,789
2025-05-22	0.350	0.380	0.340	0.350	0.340	67,772,117
2025-05-21	0.340	0.350	0.330	0.330	0.321	17,892,400
2025-05-20	0.340	0.350	0.330	0.340	0.330	20,891,461
2025-05-19	0.340	0.350	0.330	0.330	0.321	11,646,060
2025-05-16	0.350	0.350	0.330	0.340	0.330	20,000,699
2025-05-15	0.370	0.380	0.330	0.350	0.340	34,240,941
2025-05-14	0.380	0.390	0.370	0.370	0.359	12,085,530
2025-05-13	0.380	0.390	0.370	0.390	0.379	14,395,440
2025-05-09	0.370	0.400	0.360	0.390	0.379	122,527,203
2025-05-08	0.360	0.360	0.340	0.350	0.340	30,750,240
2025-05-07	0.340	0.350	0.330	0.340	0.330	39,359,609
2025-05-06	0.370	0.370	0.330	0.340	0.318	36,985,648
2025-05-02	0.370	0.380	0.360	0.370	0.346	26,215,199
2025-04-30	0.370	0.370	0.360	0.370	0.346	5,151,603
2025-04-29	0.360	0.370	0.350	0.370	0.346	9,188,550
2025-04-28	0.360	0.370	0.360	0.360	0.337	2,809,055
2025-04-25	0.350	0.370	0.350	0.360	0.337	11,969,700
2025-04-24	0.360	0.370	0.340	0.350	0.328	19,961,230
2025-04-23	0.360	0.370	0.360	0.370	0.346	38,480,809

← NewerPage 6 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.