Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.13▼ 2.07%

← BTC.BK stock page

The Brooker Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.870	0.940	0.850	0.890	0.692	696,345,515
2021-11-08	0.820	0.890	0.810	0.890	0.692	579,059,538
2021-11-05	0.800	0.810	0.790	0.810	0.630	70,655,193
2021-11-04	0.780	0.830	0.770	0.800	0.622	369,149,824
2021-11-03	0.780	0.800	0.770	0.780	0.607	213,231,903
2021-11-02	0.780	0.780	0.760	0.760	0.591	76,829,930
2021-11-01	0.770	0.790	0.750	0.770	0.599	144,991,759
2021-10-29	0.750	0.770	0.730	0.760	0.591	120,735,551
2021-10-28	0.730	0.740	0.720	0.740	0.576	39,735,296
2021-10-27	0.760	0.760	0.730	0.730	0.568	85,391,333
2021-10-26	0.770	0.780	0.750	0.770	0.599	140,188,283
2021-10-25	0.760	0.760	0.720	0.750	0.584	125,170,750
2021-10-21	0.830	0.830	0.770	0.770	0.599	683,976,635
2021-10-20	0.720	0.810	0.720	0.800	0.622	917,609,394
2021-10-19	0.730	0.740	0.710	0.710	0.552	105,994,013
2021-10-18	0.760	0.780	0.720	0.730	0.568	643,410,357
2021-10-15	0.710	0.720	0.690	0.720	0.560	116,961,451
2021-10-14	0.710	0.710	0.700	0.700	0.545	27,166,916

← NewerPage 21 of 21 · 1,218 trading days

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.