The Brooker Group PCL (BKK:BTC)
Thailand · Delayed Price · Currency is THB 0.1900
+0.0100 (5.56%)
At close: Mar 27, 2026
The Brooker Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,968,217 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,577,383 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,608,262 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,506,747 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 14,589,230 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 722,100 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,740,225 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 3,456,848 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 7,858,379 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,946,867 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,715,389 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 1,637,913 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,914,013 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,758,082 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,270,860 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 4,872,975 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,612,715 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 19,238,350 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 19,582,870 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,590,629 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 6,418,377 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 3,874,790 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 12,747,430 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 9,539,940 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,694,571 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 14,153,450 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 7,970,322 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,215,940 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 7,965,364 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 5,690,921 |
| Feb 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 13,166,250 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,573,429 |
| Feb 10, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 9,906,822 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 5,076,840 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 5,987,701 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,079,882 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 661,246 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 5,105,821 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 8,374,601 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 14,740,670 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 17,071,370 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 15,337,930 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 10,896,283 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,882,829 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,373,346 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 18,821,605 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 10,933,893 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 5,912,489 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,601,920 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,687,121 |