The Brooker Group PCL (BKK:BTC)
Thailand · Delayed Price · Currency is THB 0.1600
+0.0100 (6.67%)
May 29, 2026, 4:39 PM ICT
The Brooker Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 5,034,076 |
| May 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,374,046 |
| May 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 4,240,354 |
| May 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 14,321,760 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 5,344,429 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,713,336 |
| May 21, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 31,364,860 |
| May 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 23,023,990 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,124,171 |
| May 18, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 6,180,673 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,473,764 |
| May 14, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 9,425,682 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 16,965,510 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 7,485,469 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,940,141 |
| May 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 4,185,757 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,884,925 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 4,240,459 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 9,357,989 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,209,644 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,250,260 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 16,225,230 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,332,353 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,672,281 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,333,107 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,492,697 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,978,857 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,727,753 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,860,217 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 6,183,423 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,738,791 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,088,920 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 9,858,121 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,189,410 |
| Apr 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,790,541 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 5,077,101 |
| Apr 1, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 25,192,240 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,273,413 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,394,418 |
| 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 |