The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.570	0.580	0.560	0.560	0.524	17,912,480
2025-01-21	0.580	0.580	0.560	0.570	0.533	16,881,211
2025-01-20	0.550	0.590	0.540	0.590	0.552	42,615,367
2025-01-17	0.550	0.560	0.540	0.560	0.524	42,921,801
2025-01-16	0.540	0.550	0.530	0.530	0.496	12,931,360
2025-01-15	0.520	0.540	0.510	0.530	0.496	17,003,721
2025-01-14	0.520	0.530	0.500	0.510	0.477	14,894,440
2025-01-13	0.520	0.520	0.510	0.510	0.477	3,631,902
2025-01-10	0.510	0.530	0.510	0.520	0.487	13,001,220
2025-01-09	0.550	0.560	0.500	0.510	0.477	42,487,129
2025-01-08	0.560	0.560	0.540	0.550	0.515	15,772,950
2025-01-07	0.580	0.580	0.560	0.570	0.533	22,887,650
2025-01-06	0.550	0.580	0.550	0.570	0.533	38,404,090
2025-01-03	0.550	0.550	0.540	0.540	0.505	3,199,957
2025-01-02	0.550	0.550	0.530	0.550	0.515	15,500,310
2024-12-30	0.540	0.550	0.540	0.550	0.515	8,609,421
2024-12-27	0.550	0.560	0.540	0.550	0.515	22,062,920
2024-12-26	0.580	0.580	0.550	0.550	0.515	43,358,441
2024-12-25	0.590	0.600	0.570	0.590	0.552	43,154,480
2024-12-24	0.570	0.570	0.560	0.570	0.533	4,959,770
2024-12-23	0.560	0.570	0.540	0.570	0.533	14,585,920
2024-12-20	0.560	0.570	0.540	0.550	0.515	30,492,840
2024-12-19	0.570	0.590	0.570	0.580	0.543	30,316,770
2024-12-18	0.620	0.630	0.590	0.600	0.561	68,225,266
2024-12-17	0.670	0.670	0.610	0.620	0.580	111,486,492
2024-12-16	0.690	0.690	0.660	0.660	0.618	57,567,762
2024-12-13	0.660	0.670	0.660	0.660	0.618	11,000,420
2024-12-12	0.690	0.690	0.670	0.670	0.627	55,261,434
2024-12-11	0.680	0.680	0.660	0.670	0.627	14,867,300
2024-12-09	0.680	0.690	0.660	0.680	0.636	45,645,141
2024-12-06	0.680	0.710	0.670	0.680	0.636	116,095,398
2024-12-04	0.680	0.680	0.670	0.680	0.636	22,593,301
2024-12-03	0.670	0.690	0.660	0.680	0.636	40,755,219
2024-12-02	0.680	0.700	0.660	0.670	0.627	96,400,922
2024-11-29	0.680	0.690	0.670	0.670	0.627	37,137,031
2024-11-28	0.690	0.700	0.670	0.680	0.636	59,737,160
2024-11-27	0.660	0.680	0.650	0.680	0.636	42,993,680
2024-11-26	0.680	0.690	0.650	0.660	0.618	88,059,617
2024-11-25	0.700	0.710	0.670	0.710	0.664	90,355,328
2024-11-22	0.720	0.730	0.700	0.700	0.655	156,407,203
2024-11-21	0.720	0.740	0.700	0.700	0.655	319,805,875
2024-11-20	0.700	0.730	0.690	0.720	0.674	117,464,492
2024-11-19	0.700	0.720	0.690	0.690	0.646	149,826,203
2024-11-18	0.660	0.710	0.640	0.700	0.655	268,356,906
2024-11-15	0.650	0.650	0.620	0.650	0.608	102,939,906
2024-11-14	0.690	0.710	0.660	0.670	0.627	279,091,406
2024-11-13	0.680	0.690	0.640	0.660	0.618	102,563,398
2024-11-12	0.640	0.730	0.640	0.670	0.627	516,798,719
2024-11-11	0.640	0.660	0.600	0.600	0.561	226,995,016
2024-11-08	0.570	0.630	0.570	0.610	0.571	144,757,109
2024-11-07	0.590	0.600	0.560	0.570	0.533	75,661,367
2024-11-06	0.590	0.600	0.570	0.570	0.533	228,974,094
2024-11-05	0.530	0.570	0.520	0.570	0.533	127,995,398
2024-11-04	0.540	0.550	0.520	0.530	0.496	37,432,980
2024-11-01	0.570	0.570	0.530	0.540	0.505	121,542,305
2024-10-31	0.590	0.610	0.580	0.590	0.552	116,419,000
2024-10-30	0.580	0.590	0.570	0.590	0.552	73,302,203
2024-10-29	0.530	0.620	0.520	0.590	0.552	244,141,406
2024-10-28	0.490	0.510	0.480	0.490	0.459	12,488,630
2024-10-25	0.490	0.500	0.480	0.490	0.459	3,789,938

← NewerPage 8 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.