The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.340	0.350	0.330	0.340	0.318	17,277,221
2025-04-21	0.330	0.350	0.320	0.340	0.318	17,223,381
2025-04-18	0.330	0.340	0.320	0.330	0.309	10,074,070
2025-04-17	0.320	0.330	0.310	0.320	0.299	5,669,646
2025-04-16	0.300	0.320	0.300	0.320	0.299	6,148,408
2025-04-11	0.300	0.300	0.290	0.300	0.281	4,649,549
2025-04-10	0.300	0.320	0.290	0.310	0.290	13,356,260
2025-04-09	0.270	0.290	0.260	0.290	0.271	13,642,940
2025-04-08	0.290	0.300	0.270	0.280	0.262	21,107,020
2025-04-04	0.330	0.330	0.300	0.310	0.290	21,534,490
2025-04-03	0.330	0.340	0.330	0.330	0.309	2,490,805
2025-04-02	0.350	0.360	0.340	0.340	0.318	5,518,428
2025-04-01	0.340	0.350	0.340	0.340	0.318	1,505,690
2025-03-31	0.350	0.350	0.340	0.340	0.318	10,243,020
2025-03-28	0.360	0.370	0.350	0.360	0.337	3,703,800
2025-03-27	0.370	0.370	0.350	0.370	0.346	9,629,614
2025-03-26	0.380	0.380	0.360	0.360	0.337	25,137,039
2025-03-25	0.390	0.390	0.370	0.380	0.356	4,963,704
2025-03-24	0.380	0.390	0.370	0.380	0.356	9,686,062
2025-03-21	0.380	0.390	0.370	0.380	0.356	8,504,368
2025-03-20	0.390	0.400	0.380	0.380	0.356	13,604,050
2025-03-19	0.380	0.390	0.370	0.390	0.365	12,137,930
2025-03-18	0.380	0.380	0.370	0.380	0.356	2,622,237
2025-03-17	0.380	0.390	0.370	0.380	0.356	6,445,056
2025-03-14	0.380	0.390	0.370	0.380	0.356	14,800,390
2025-03-13	0.390	0.400	0.380	0.390	0.365	6,956,384
2025-03-12	0.400	0.410	0.380	0.390	0.365	7,764,670
2025-03-11	0.390	0.410	0.380	0.400	0.374	17,855,449
2025-03-10	0.410	0.420	0.400	0.400	0.374	9,914,625
2025-03-07	0.410	0.430	0.410	0.420	0.393	6,968,800
2025-03-06	0.410	0.440	0.410	0.430	0.402	14,435,020
2025-03-05	0.410	0.420	0.410	0.410	0.384	4,858,260
2025-03-04	0.420	0.420	0.400	0.400	0.374	6,520,062
2025-03-03	0.430	0.440	0.410	0.430	0.402	18,276,391
2025-02-28	0.410	0.420	0.400	0.410	0.384	12,326,620
2025-02-27	0.430	0.430	0.410	0.420	0.393	8,639,621
2025-02-26	0.430	0.440	0.420	0.430	0.402	7,312,030
2025-02-25	0.440	0.440	0.420	0.430	0.402	16,178,220
2025-02-24	0.460	0.460	0.450	0.460	0.430	5,354,644
2025-02-21	0.470	0.480	0.460	0.460	0.430	7,132,516
2025-02-20	0.480	0.480	0.460	0.460	0.430	6,513,155
2025-02-19	0.460	0.480	0.460	0.470	0.440	10,587,680
2025-02-18	0.450	0.470	0.450	0.450	0.421	5,068,150
2025-02-17	0.460	0.470	0.450	0.450	0.421	10,336,340
2025-02-14	0.470	0.480	0.460	0.470	0.440	7,246,136
2025-02-13	0.480	0.490	0.470	0.470	0.440	6,636,241
2025-02-11	0.480	0.490	0.470	0.480	0.449	5,731,712
2025-02-10	0.470	0.490	0.470	0.480	0.449	6,511,760
2025-02-07	0.480	0.490	0.470	0.480	0.449	11,142,640
2025-02-06	0.510	0.510	0.480	0.480	0.449	18,638,490
2025-02-05	0.510	0.520	0.500	0.500	0.468	7,228,535
2025-02-04	0.520	0.530	0.510	0.510	0.477	21,269,199
2025-02-03	0.500	0.520	0.490	0.510	0.477	29,931,260
2025-01-31	0.570	0.570	0.550	0.550	0.515	18,259,730
2025-01-30	0.560	0.580	0.560	0.570	0.533	23,583,340
2025-01-29	0.560	0.560	0.550	0.550	0.515	4,896,691
2025-01-28	0.550	0.570	0.540	0.560	0.524	16,669,391
2025-01-27	0.560	0.570	0.530	0.540	0.505	32,589,439
2025-01-24	0.560	0.590	0.550	0.580	0.543	38,322,246
2025-01-23	0.560	0.570	0.550	0.550	0.515	13,578,170

← NewerPage 7 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.