B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.300	19.600	19.200	19.300	19.300	17,107,181
2026-10-14	19.400	19.700	19.300	19.700	19.700	23,469,318
2026-10-12	19.500	19.500	19.100	19.300	19.300	11,717,032
2026-10-09	19.300	19.500	19.100	19.300	19.300	31,103,318
2026-10-08	19.200	19.400	18.700	18.900	18.900	32,452,564
2026-10-07	18.400	19.400	18.300	19.100	19.100	37,270,609
2026-10-06	18.700	18.800	18.300	18.400	18.400	10,417,046
2026-10-05	18.900	18.900	18.500	18.700	18.700	11,146,255
2026-10-02	18.500	18.900	18.400	18.800	18.800	11,477,269
2026-10-01	18.400	18.600	18.300	18.300	18.300	14,443,101
2026-09-30	19.000	19.100	18.300	18.400	18.400	29,234,300
2026-09-29	19.300	19.300	18.800	18.900	18.900	18,228,500
2026-09-28	19.100	19.300	19.000	19.200	19.200	13,327,500
2026-09-25	19.000	19.500	19.000	19.300	19.300	15,345,734
2026-09-24	19.400	19.400	18.900	19.100	19.100	16,390,453
2026-09-23	19.400	19.700	19.200	19.500	19.500	22,919,590
2026-09-22	19.200	20.000	19.200	19.400	19.400	56,459,113
2026-09-21	18.800	19.300	18.700	19.100	19.100	30,135,471
2026-09-18	19.200	19.200	18.500	18.600	18.600	25,366,369
2026-09-17	18.500	18.900	18.300	18.800	18.800	19,734,988
2026-09-16	18.900	18.900	18.200	18.300	18.300	23,383,029
2026-09-15	18.700	19.100	18.700	18.700	18.700	19,771,104
2026-09-14	19.000	19.100	18.600	18.600	18.600	24,033,479
2026-09-11	19.500	19.600	19.100	19.200	19.200	33,044,340
2026-09-10	20.700	20.900	19.700	19.700	19.700	60,798,801
2026-09-09	19.900	21.100	19.700	21.000	21.000	58,726,129
2026-09-08	19.500	20.100	19.500	19.900	19.900	22,342,668
2026-09-07	19.600	19.700	19.400	19.600	19.600	13,580,379
2026-09-04	19.600	19.900	19.300	19.700	19.700	25,806,623
2026-09-03	20.100	20.200	19.300	19.300	19.300	28,235,516
2026-09-02	19.400	19.900	19.300	19.800	19.800	27,073,717
2026-09-01	20.400	20.500	19.200	19.600	19.600	43,130,816
2026-08-31	20.700	20.700	20.100	20.300	20.300	20,934,020
2026-08-28	20.800	20.900	20.300	20.700	20.700	21,924,936
2026-08-27	20.900	21.400	20.500	20.800	20.800	35,736,852
2026-08-26	19.000	21.100	18.900	21.000	21.000	102,778,695
2026-08-25	18.800	19.500	18.700	18.800	18.620	53,366,879
2026-08-24	18.900	19.000	18.500	18.600	18.422	13,431,398
2026-08-21	18.800	19.100	18.800	18.900	18.719	13,024,981
2026-08-20	19.100	19.200	18.800	18.800	18.620	16,239,174
2026-08-19	18.900	19.500	18.600	18.800	18.620	36,496,016
2026-08-18	18.300	19.100	18.200	19.000	18.818	51,068,699
2026-08-17	17.600	18.500	17.600	18.200	18.026	25,483,848
2026-08-14	18.200	18.200	17.700	17.700	17.531	17,563,900
2026-08-13	17.800	18.000	17.700	17.900	17.729	6,216,331
2026-08-11	17.700	18.200	17.700	17.700	17.531	14,872,772
2026-08-10	17.800	18.000	17.700	17.800	17.630	10,558,536
2026-08-07	18.100	18.100	17.600	17.700	17.531	24,643,020
2026-08-06	18.400	18.600	18.200	18.300	18.125	31,792,012
2026-08-05	18.900	19.100	18.400	18.500	18.323	33,359,504
2026-08-04	18.800	18.900	18.500	18.600	18.422	14,600,645
2026-08-03	19.000	19.100	18.600	18.700	18.521	19,080,877
2026-07-31	19.100	19.100	18.500	18.800	18.620	27,263,350
2026-07-30	19.200	19.500	18.500	18.800	18.620	33,094,219
2026-07-27	19.900	20.100	19.300	19.400	19.214	28,093,969
2026-07-24	18.900	19.600	18.800	19.500	19.313	23,318,650
2026-07-23	19.600	19.600	19.000	19.200	19.016	33,437,914
2026-07-22	19.800	19.900	19.400	19.700	19.511	24,689,848
2026-07-21	19.900	20.200	19.800	19.900	19.710	22,581,555
2026-07-20	20.200	20.200	19.600	19.700	19.511	44,675,391

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1800 THB
2026-03-10	0.2320 THB
2025-08-26	0.1800 THB
2025-03-13	0.2500 THB
2024-08-26	0.1800 THB
2024-03-13	0.0040 THB
2023-08-28	0.1800 THB
2023-03-14	0.0350 THB
2022-08-25	0.0300 THB
2022-03-11	0.2633 THB
2021-08-26	0.1500 THB
2021-03-11	0.3000 THB
2020-08-28	0.1500 THB
2020-03-12	0.2200 THB
2019-08-27	0.1500 THB
2019-03-13	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.