The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.480	0.500	0.480	0.480	0.449	4,561,354
2024-10-22	0.500	0.510	0.480	0.480	0.449	17,992,631
2024-10-21	0.510	0.520	0.500	0.500	0.468	11,508,230
2024-10-18	0.520	0.520	0.500	0.510	0.477	20,761,660
2024-10-17	0.530	0.530	0.510	0.510	0.477	12,365,510
2024-10-16	0.510	0.530	0.510	0.530	0.496	27,032,971
2024-10-15	0.520	0.530	0.500	0.500	0.468	27,573,131
2024-10-11	0.510	0.520	0.500	0.500	0.468	5,324,461
2024-10-10	0.510	0.520	0.500	0.520	0.487	4,353,724
2024-10-09	0.520	0.520	0.510	0.510	0.477	9,910,398
2024-10-08	0.530	0.530	0.510	0.520	0.487	6,759,273
2024-10-07	0.510	0.530	0.510	0.530	0.496	21,737,141
2024-10-04	0.500	0.510	0.500	0.500	0.468	5,847,019
2024-10-03	0.510	0.520	0.500	0.510	0.477	7,973,010
2024-10-02	0.510	0.520	0.500	0.510	0.477	17,628,039
2024-10-01	0.520	0.530	0.510	0.520	0.487	12,372,080
2024-09-30	0.520	0.520	0.500	0.510	0.477	14,500,330
2024-09-27	0.510	0.530	0.500	0.520	0.487	31,442,250
2024-09-26	0.510	0.510	0.490	0.500	0.468	14,197,810
2024-09-25	0.510	0.520	0.500	0.510	0.477	11,790,700
2024-09-24	0.510	0.520	0.490	0.510	0.477	18,882,529
2024-09-23	0.530	0.530	0.500	0.510	0.477	19,491,920
2024-09-20	0.510	0.540	0.500	0.520	0.487	28,875,930
2024-09-19	0.500	0.520	0.490	0.510	0.477	40,968,512
2024-09-18	0.490	0.510	0.480	0.490	0.459	28,570,689
2024-09-17	0.490	0.500	0.480	0.480	0.449	8,245,915
2024-09-16	0.470	0.490	0.470	0.490	0.459	22,758,881
2024-09-13	0.460	0.480	0.460	0.470	0.440	19,461,641
2024-09-12	0.450	0.470	0.450	0.460	0.430	6,079,574
2024-09-11	0.460	0.460	0.450	0.460	0.430	2,885,890
2024-09-10	0.460	0.470	0.450	0.460	0.430	14,932,070
2024-09-09	0.450	0.460	0.450	0.450	0.421	6,492,788
2024-09-06	0.440	0.460	0.440	0.450	0.421	10,760,480
2024-09-05	0.450	0.460	0.440	0.450	0.421	16,505,260
2024-09-04	0.460	0.460	0.450	0.450	0.421	10,428,730
2024-09-03	0.450	0.470	0.450	0.460	0.430	5,341,062
2024-09-02	0.450	0.460	0.440	0.450	0.421	8,460,986
2024-08-30	0.460	0.470	0.450	0.460	0.430	4,558,845
2024-08-29	0.460	0.470	0.460	0.460	0.430	1,140,330
2024-08-28	0.460	0.470	0.450	0.460	0.430	4,959,430
2024-08-27	0.480	0.480	0.460	0.460	0.430	6,912,340
2024-08-26	0.470	0.490	0.460	0.480	0.440	38,646,078
2024-08-23	0.460	0.470	0.460	0.460	0.422	5,400,137
2024-08-22	0.460	0.470	0.450	0.460	0.422	15,930,550
2024-08-21	0.450	0.460	0.440	0.450	0.412	4,964,980
2024-08-20	0.440	0.460	0.440	0.460	0.422	14,161,720
2024-08-19	0.420	0.440	0.420	0.430	0.394	11,092,710
2024-08-16	0.450	0.450	0.420	0.430	0.394	22,761,670
2024-08-15	0.470	0.470	0.440	0.450	0.412	22,883,490
2024-08-14	0.480	0.490	0.470	0.480	0.440	9,572,990
2024-08-13	0.480	0.490	0.470	0.480	0.440	5,816,881
2024-08-09	0.490	0.490	0.480	0.490	0.449	10,264,580
2024-08-08	0.480	0.490	0.470	0.470	0.431	2,551,742
2024-08-07	0.470	0.490	0.470	0.470	0.431	7,009,707
2024-08-06	0.470	0.480	0.470	0.470	0.431	4,213,367
2024-08-05	0.480	0.490	0.460	0.470	0.431	32,790,199
2024-08-02	0.510	0.520	0.500	0.500	0.458	10,358,500
2024-08-01	0.520	0.520	0.510	0.510	0.467	3,678,236
2024-07-31	0.520	0.530	0.510	0.520	0.476	8,204,415
2024-07-30	0.520	0.530	0.510	0.520	0.476	11,484,100

← NewerPage 9 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.