B.Grimm Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.900 | 22.300 | 21.800 | 22.100 | 20.533 | 8,985,811 |
| 2024-07-24 | 22.100 | 22.100 | 21.500 | 22.100 | 20.533 | 14,464,180 |
| 2024-07-23 | 21.700 | 22.300 | 21.400 | 22.000 | 20.440 | 30,262,080 |
| 2024-07-19 | 20.500 | 21.800 | 20.000 | 21.800 | 20.254 | 41,507,941 |
| 2024-07-18 | 22.200 | 22.700 | 22.100 | 22.200 | 20.626 | 30,480,029 |
| 2024-07-17 | 22.700 | 22.800 | 22.000 | 22.300 | 20.718 | 22,501,010 |
| 2024-07-16 | 22.400 | 22.700 | 22.100 | 22.500 | 20.904 | 22,072,670 |
| 2024-07-15 | 22.500 | 22.700 | 22.100 | 22.400 | 20.811 | 25,484,789 |
| 2024-07-12 | 22.800 | 23.400 | 22.300 | 22.600 | 20.997 | 29,665,961 |
| 2024-07-11 | 21.700 | 23.200 | 21.700 | 22.700 | 21.090 | 37,171,141 |
| 2024-07-10 | 22.100 | 22.500 | 21.500 | 21.600 | 20.068 | 27,105,539 |
| 2024-07-09 | 21.700 | 22.200 | 21.600 | 21.900 | 20.347 | 20,561,600 |
| 2024-07-08 | 21.300 | 21.600 | 21.100 | 21.500 | 19.975 | 8,789,170 |
| 2024-07-05 | 21.100 | 21.400 | 20.900 | 21.200 | 19.696 | 10,897,780 |
| 2024-07-04 | 21.400 | 21.600 | 21.000 | 21.100 | 19.604 | 8,108,159 |
| 2024-07-03 | 21.300 | 21.500 | 20.900 | 21.300 | 19.789 | 10,960,250 |
| 2024-07-02 | 21.100 | 21.500 | 20.900 | 21.300 | 19.789 | 16,789,680 |
| 2024-07-01 | 21.700 | 22.000 | 20.900 | 21.200 | 19.696 | 17,846,480 |
| 2024-06-28 | 21.900 | 21.900 | 21.100 | 21.600 | 20.068 | 24,803,850 |
| 2024-06-27 | 21.700 | 22.100 | 21.400 | 21.900 | 20.347 | 15,562,340 |
| 2024-06-26 | 21.800 | 22.700 | 21.700 | 21.800 | 20.254 | 29,300,311 |
| 2024-06-25 | 21.900 | 22.100 | 21.400 | 21.700 | 20.161 | 18,387,221 |
| 2024-06-24 | 21.400 | 22.100 | 21.300 | 21.800 | 20.254 | 16,989,170 |
| 2024-06-21 | 20.900 | 22.200 | 20.800 | 21.500 | 19.975 | 43,848,898 |
| 2024-06-20 | 20.600 | 21.000 | 20.300 | 20.800 | 19.325 | 25,997,439 |
| 2024-06-19 | 20.200 | 20.800 | 19.500 | 20.700 | 19.232 | 24,038,561 |
| 2024-06-18 | 20.600 | 20.800 | 19.900 | 20.100 | 18.675 | 22,665,240 |
| 2024-06-17 | 21.200 | 21.300 | 20.400 | 20.500 | 19.046 | 32,715,160 |
| 2024-06-14 | 22.700 | 22.700 | 20.900 | 21.100 | 19.604 | 41,070,520 |
| 2024-06-13 | 23.300 | 23.500 | 22.700 | 22.700 | 21.090 | 16,708,471 |
| 2024-06-12 | 23.600 | 23.600 | 22.800 | 23.200 | 21.555 | 12,686,700 |
| 2024-06-11 | 23.700 | 24.000 | 23.500 | 23.700 | 22.019 | 12,039,710 |
| 2024-06-10 | 24.000 | 24.100 | 23.300 | 23.700 | 22.019 | 17,494,359 |
| 2024-06-07 | 23.900 | 24.500 | 23.900 | 24.200 | 22.484 | 9,851,457 |
| 2024-06-06 | 24.100 | 24.400 | 23.800 | 23.900 | 22.205 | 11,886,490 |
| 2024-06-05 | 24.500 | 24.600 | 23.700 | 24.100 | 22.391 | 15,999,570 |
| 2024-06-04 | 25.000 | 25.250 | 24.200 | 24.400 | 22.670 | 10,462,930 |
| 2024-05-31 | 25.250 | 25.500 | 24.700 | 24.900 | 23.134 | 7,757,535 |
| 2024-05-30 | 25.000 | 25.500 | 24.600 | 25.000 | 23.227 | 7,780,247 |
| 2024-05-29 | 25.000 | 25.250 | 24.900 | 25.000 | 23.227 | 5,562,419 |
| 2024-05-28 | 25.500 | 25.750 | 25.000 | 25.250 | 23.459 | 8,654,771 |
| 2024-05-27 | 24.900 | 25.750 | 24.900 | 25.500 | 23.692 | 12,263,630 |
| 2024-05-24 | 24.900 | 24.900 | 24.000 | 24.600 | 22.855 | 26,917,721 |
| 2024-05-23 | 25.500 | 25.750 | 24.700 | 25.000 | 23.227 | 11,873,810 |
| 2024-05-21 | 26.250 | 26.250 | 25.250 | 25.500 | 23.692 | 12,706,680 |
| 2024-05-20 | 26.750 | 27.000 | 26.250 | 26.500 | 24.621 | 3,751,911 |
| 2024-05-17 | 27.000 | 27.250 | 26.500 | 26.750 | 24.853 | 5,036,821 |
| 2024-05-16 | 26.750 | 27.500 | 26.500 | 27.000 | 25.085 | 8,626,413 |
| 2024-05-15 | 26.750 | 26.750 | 26.250 | 26.500 | 24.621 | 2,369,844 |
| 2024-05-14 | 26.250 | 26.750 | 26.250 | 26.500 | 24.621 | 3,139,243 |
| 2024-05-13 | 26.000 | 26.500 | 25.500 | 26.250 | 24.388 | 5,552,835 |
| 2024-05-10 | 26.500 | 26.500 | 26.000 | 26.250 | 24.388 | 7,025,294 |
| 2024-05-09 | 26.750 | 26.750 | 26.250 | 26.500 | 24.621 | 6,622,993 |
| 2024-05-08 | 26.500 | 26.750 | 26.500 | 26.750 | 24.853 | 4,100,519 |
| 2024-05-07 | 26.750 | 27.250 | 26.500 | 26.750 | 24.853 | 7,920,172 |
| 2024-05-03 | 26.000 | 26.750 | 26.000 | 26.500 | 24.621 | 10,179,250 |
| 2024-05-02 | 25.750 | 26.250 | 25.500 | 25.750 | 23.924 | 5,264,825 |
| 2024-04-30 | 25.750 | 26.000 | 25.500 | 25.750 | 23.924 | 4,219,218 |
| 2024-04-29 | 26.000 | 26.000 | 25.500 | 25.750 | 23.924 | 2,977,260 |
| 2024-04-26 | 25.750 | 26.000 | 25.500 | 25.750 | 23.924 | 5,607,477 |
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.