The Brooker Group PCL (BKK:BTC)
Thailand · Delayed Price · Currency is THB 0.2700
0.00 (0.00%)
Oct 8, 2026, 12:25 PM ICT
The Brooker Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 11,668,187 |
| Oct 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,663,587 |
| Oct 6, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 15,697,670 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 31,952,256 |
| Oct 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 45,639,791 |
| Oct 1, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 24,436,334 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 26,199,686 |
| Sep 29, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 52,167,485 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 15,680,360 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 6,729,590 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 30,665,500 |
| Sep 23, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 63,771,036 |
| Sep 22, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 64,511,140 |
| Sep 21, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 10.71% | 163,286,604 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 33,583,452 |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 24,000,820 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 50,369,044 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 12,609,950 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 19,278,520 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | - | 32,760,055 |
| Sep 10, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 31,207,487 |
| Sep 9, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 67,996,230 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 10,594,530 |
| Sep 7, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 17,155,076 |
| Sep 4, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | - | 137,952,200 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 50,458,080 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 39,945,201 |
| Sep 1, 2026 | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -12.12% | 92,438,418 |
| Aug 31, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | - | 65,187,034 |
| Aug 28, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 85,563,654 |
| Aug 27, 2026 | 0.30 | 0.35 | 0.28 | 0.34 | 0.34 | 17.24% | 124,136,968 |
| Aug 26, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 88,153,543 |
| Aug 25, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 30.43% | 218,739,759 |
| Aug 24, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 63,943,817 |
| Aug 21, 2026 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 20.00% | 190,012,600 |
| Aug 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 33.33% | 115,642,600 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,913,048 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,951,277 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 7,718,994 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 3,989,272 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,028,779 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,291,734 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,205,314 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,393,880 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,252,636 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,707,205 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,171,700 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,302,211 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,504,206 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 12,665,719 |