SET · BTC · stock
The Brooker Group Public Company Limited (BTC) stock price history
Every SET trading session of The Brooker Group Public Company Limited from Sep 17, 2001 to Nov 12, 2026: 6,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BTC adjusted close, 2001 to 2026
- THB 0.9803
- All time high, 2021
- THB 0.3500
- 52 week high, THB 0.1400 low
- 6,100
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BTC key facts
- The Brooker Group Public Company Limited (BTC) closed at THB 0.2100 on Nov 12, 2026 on SET.
- BTC's all time high close is THB 0.9803, set on Dec 27, 2021; its all time low close is THB 0.0099 on Oct 27, 2008.
- BTC's 52 week range is THB 0.1400 to THB 0.3500.
- BTC returned -32.3% over the year to Nov 12, 2026 and -69.7% over five years.
- Over ten years BTC returned -41%, -5.2% a year compounded.
- BTC's deepest drawdown was -94.3% from Aug 21, 2003 to Oct 27, 2008.
- DataCedar holds 6,100 daily sessions of BTC history from Sep 17, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BTC price chart, 2001 to 2026
BTC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | +40.0% |
| 6 months | +23.5% |
| Year to date | -22.2% |
| 1 year | -32.3% |
| 3 years | -39.9% |
| 5 years | -69.7% |
| 10 years | -41.2% |
| Since Sep 17, 2001 | +309.1% |
| Compound annual growth, 25.2 years | +5.8% |
BTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 0.9803 on Dec 27, 2021
- All time low close
- THB 0.0099 on Oct 27, 2008
- 52 week high
- THB 0.3500 on Aug 27, 2026
- 52 week low
- THB 0.1400 on May 21, 2026
- Deepest drawdown
- -94.3% from Aug 21, 2003 to Oct 27, 2008, recovered Sep 25, 2012
- Best single session
- +36.8% on Jan 25, 2005
- Worst single session
- -22.1% on Oct 15, 2004
- Volatility, 1 year annualised
- 78.7%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2001
- 4.1×
- Best calendar year
- 2003, +587%
- Worst calendar year
- 2008, -61%
BTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 17, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2700 | THB 0.3500 | THB 0.1400 | THB 0.2100 | -22.2% | 3.3B | 212 |
| 2025 | THB 0.5146 | THB 0.5521 | THB 0.2433 | THB 0.2700 | -47.5% | 3.2B | 242 |
| 2024 | THB 0.5462 | THB 0.6924 | THB 0.3848 | THB 0.5146 | -2.6% | 9.8B | 243 |
| 2023 | THB 0.3561 | THB 0.5731 | THB 0.3313 | THB 0.5283 | +48.4% | 4.2B | 240 |
| 2022 | THB 0.9259 | THB 1.02 | THB 0.3474 | THB 0.3561 | -60.9% | 19.5B | 241 |
| 2021 | THB 0.2774 | THB 1.04 | THB 0.2705 | THB 0.9103 | +228.1% | 48.7B | 239 |
| 2020 | THB 0.2529 | THB 0.2982 | THB 0.1941 | THB 0.2774 | +9.7% | 1.1B | 235 |
| 2019 | THB 0.2188 | THB 0.2978 | THB 0.2112 | THB 0.2529 | +12.9% | 547.9M | 235 |
| 2018 | THB 0.3551 | THB 0.3839 | THB 0.2032 | THB 0.2241 | -36.0% | 684.4M | 233 |
| 2017 | THB 0.3619 | THB 0.4244 | THB 0.3407 | THB 0.3503 | -2.0% | 2.3B | 206 |
| 2016 | THB 0.2469 | THB 0.3976 | THB 0.2346 | THB 0.3574 | +44.7% | 3.8B | 239 |
| 2015 | THB 0.3000 | THB 0.4942 | THB 0.2305 | THB 0.2469 | -17.7% | 2.5B | 244 |
| 2014 | THB 0.1847 | THB 0.3892 | THB 0.1508 | THB 0.3000 | +65.8% | 2.8B | 245 |
| 2013 | THB 0.2595 | THB 0.4429 | THB 0.1659 | THB 0.1810 | -29.8% | 6.5B | 245 |
| 2012 | THB 0.0682 | THB 0.2943 | THB 0.0682 | THB 0.2577 | +278.0% | 4.2B | 245 |
| 2011 | THB 0.0798 | THB 0.1115 | THB 0.0577 | THB 0.0682 | -13.9% | 8.8B | 244 |
| 2010 | THB 0.0258 | THB 0.0888 | THB 0.0236 | THB 0.0792 | +206.6% | 6.6B | 244 |
| 2009 | THB 0.0126 | THB 0.0319 | THB 0.0110 | THB 0.0258 | +104.3% | 3.7B | 245 |
| 2008 | THB 0.0325 | THB 0.0577 | THB 0.0099 | THB 0.0126 | -61.1% | 5.8B | 247 |
| 2007 | THB 0.0447 | THB 0.0580 | THB 0.0304 | THB 0.0325 | -32.6% | 7.2B | 242 |
| 2006 | THB 0.0262 | THB 0.0683 | THB 0.0262 | THB 0.0482 | +88.0% | 4.3B | 251 |
| 2005 | THB 0.0457 | THB 0.0883 | THB 0.0175 | THB 0.0257 | -49.5% | 3.6B | 239 |
| 2004 | THB 0.1057 | THB 0.1499 | THB 0.0380 | THB 0.0508 | -51.9% | 239.2M | 252 |
| 2003 | THB 0.0154 | THB 0.1889 | THB 0.0128 | THB 0.1057 | +586.7% | 17.1B | 256 |
| 2002 | THB 0.0282 | THB 0.0436 | THB 0.0154 | THB 0.0154 | -45.5% | 26.5B | 261 |
| 2001 | THB 0.0411 | THB 0.0642 | THB 0.0282 | THB 0.0282 | n/a | 15.5B | 75 |
BTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2100 | -8.7% |
| October 2026 | THB 0.2300 | -17.9% |
| September 2026 | THB 0.2800 | -15.2% |
| August 2026 | THB 0.3300 | +120.0% |
| July 2026 | THB 0.1500 | 0.0% |
| June 2026 | THB 0.1500 | -6.2% |
| May 2026 | THB 0.1600 | -5.9% |
| April 2026 | THB 0.1700 | -5.6% |
| March 2026 | THB 0.1800 | -18.2% |
| February 2026 | THB 0.2200 | +4.8% |
| January 2026 | THB 0.2100 | -22.2% |
| December 2025 | THB 0.2700 | 0.0% |
About the BTC data
Daily bars. 6,100 sessions from Sep 17, 2001 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BSBM Bangsaphan Barmill Public Company Limited
- BSBM-R Bangsaphan Barmill Public Company Limited
- BSM BuilderSmart Public Company Limited
- BSM-R BuilderSmart Public Company Limited
- BTC-R The Brooker Group Public Company Limited
- BTG Betagro Public Company Limited
- BTG-R Betagro Public Company Limited
- BTNC Boutique Newcity Public Company Limited
Common questions
BTC share price history
