B.Grimm Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.250 | 26.500 | 25.250 | 26.000 | 24.156 | 9,612,232 |
| 2024-04-24 | 26.250 | 26.250 | 25.250 | 25.500 | 23.692 | 8,671,912 |
| 2024-04-23 | 25.750 | 26.250 | 25.500 | 25.750 | 23.924 | 7,576,042 |
| 2024-04-22 | 25.000 | 25.750 | 24.800 | 25.500 | 23.692 | 9,526,992 |
| 2024-04-19 | 25.000 | 25.250 | 24.000 | 24.600 | 22.855 | 31,829,961 |
| 2024-04-18 | 26.250 | 26.750 | 25.250 | 25.750 | 23.924 | 10,976,270 |
| 2024-04-17 | 27.000 | 27.000 | 26.000 | 26.250 | 24.388 | 19,772,471 |
| 2024-04-11 | 28.500 | 28.500 | 27.500 | 27.750 | 25.782 | 9,764,423 |
| 2024-04-10 | 28.000 | 28.750 | 28.000 | 28.500 | 26.479 | 9,674,843 |
| 2024-04-09 | 27.750 | 28.500 | 27.750 | 28.000 | 26.014 | 9,364,102 |
| 2024-04-05 | 27.500 | 28.000 | 27.250 | 27.750 | 25.782 | 7,221,201 |
| 2024-04-04 | 27.250 | 27.750 | 26.750 | 27.500 | 25.550 | 6,245,823 |
| 2024-04-03 | 27.250 | 27.750 | 27.000 | 27.250 | 25.317 | 5,999,910 |
| 2024-04-02 | 27.250 | 27.750 | 27.250 | 27.250 | 25.317 | 4,848,578 |
| 2024-04-01 | 27.750 | 28.250 | 27.500 | 27.500 | 25.550 | 4,861,367 |
| 2024-03-29 | 27.500 | 28.000 | 27.250 | 27.500 | 25.550 | 4,715,174 |
| 2024-03-28 | 27.500 | 28.000 | 27.500 | 27.750 | 25.782 | 4,915,390 |
| 2024-03-27 | 27.500 | 28.000 | 27.250 | 27.750 | 25.782 | 4,725,348 |
| 2024-03-26 | 27.750 | 27.750 | 27.250 | 27.500 | 25.550 | 7,646,795 |
| 2024-03-25 | 28.250 | 28.500 | 27.500 | 27.750 | 25.782 | 7,686,569 |
| 2024-03-22 | 28.250 | 28.750 | 28.250 | 28.500 | 26.479 | 6,010,083 |
| 2024-03-21 | 29.000 | 29.000 | 28.250 | 28.500 | 26.479 | 5,188,418 |
| 2024-03-20 | 28.750 | 29.000 | 28.500 | 28.500 | 26.479 | 4,894,653 |
| 2024-03-19 | 28.250 | 29.250 | 28.250 | 28.500 | 26.479 | 9,676,853 |
| 2024-03-18 | 28.250 | 28.500 | 27.750 | 28.250 | 26.246 | 6,368,354 |
| 2024-03-15 | 28.000 | 28.500 | 27.750 | 28.000 | 26.014 | 5,203,721 |
| 2024-03-14 | 28.250 | 28.750 | 27.750 | 28.000 | 26.014 | 14,212,490 |
| 2024-03-13 | 28.750 | 29.000 | 28.000 | 28.250 | 26.246 | 5,370,791 |
| 2024-03-12 | 29.250 | 29.250 | 28.250 | 28.750 | 26.707 | 14,860,990 |
| 2024-03-11 | 28.500 | 30.000 | 28.500 | 29.250 | 27.172 | 31,585,811 |
| 2024-03-08 | 27.500 | 28.750 | 27.500 | 28.500 | 26.475 | 17,302,090 |
| 2024-03-07 | 27.500 | 27.750 | 27.250 | 27.500 | 25.546 | 10,154,240 |
| 2024-03-06 | 26.500 | 27.500 | 26.500 | 27.250 | 25.314 | 9,123,570 |
| 2024-03-05 | 26.000 | 26.500 | 25.750 | 26.500 | 24.617 | 5,564,209 |
| 2024-03-04 | 26.750 | 26.750 | 26.000 | 26.250 | 24.385 | 10,281,770 |
| 2024-03-01 | 26.000 | 27.000 | 26.000 | 26.750 | 24.849 | 16,082,260 |
| 2024-02-29 | 26.000 | 26.250 | 25.000 | 25.750 | 23.920 | 17,019,740 |
| 2024-02-28 | 26.250 | 26.500 | 25.500 | 26.000 | 24.153 | 23,998,340 |
| 2024-02-27 | 27.000 | 27.500 | 26.250 | 26.750 | 24.849 | 14,171,800 |
| 2024-02-23 | 27.500 | 27.500 | 26.750 | 27.250 | 25.314 | 8,955,418 |
| 2024-02-22 | 27.750 | 28.000 | 27.250 | 27.500 | 25.546 | 14,918,610 |
| 2024-02-21 | 28.000 | 28.250 | 27.250 | 27.750 | 25.778 | 21,397,789 |
| 2024-02-20 | 29.000 | 29.250 | 27.750 | 28.000 | 26.011 | 21,047,119 |
| 2024-02-19 | 29.000 | 29.250 | 28.500 | 29.000 | 26.940 | 6,199,393 |
| 2024-02-16 | 29.000 | 29.250 | 28.750 | 28.750 | 26.707 | 4,373,822 |
| 2024-02-15 | 28.750 | 29.500 | 28.000 | 29.000 | 26.940 | 12,035,860 |
| 2024-02-14 | 28.500 | 28.750 | 28.000 | 28.500 | 26.475 | 9,046,283 |
| 2024-02-13 | 29.250 | 29.250 | 28.750 | 28.750 | 26.707 | 6,617,774 |
| 2024-02-12 | 29.000 | 29.500 | 28.750 | 29.000 | 26.940 | 13,738,610 |
| 2024-02-09 | 28.500 | 29.000 | 28.250 | 28.500 | 26.475 | 9,445,791 |
| 2024-02-08 | 28.750 | 29.500 | 28.500 | 28.500 | 26.475 | 12,203,890 |
| 2024-02-07 | 29.000 | 29.250 | 28.500 | 28.750 | 26.707 | 9,421,434 |
| 2024-02-06 | 28.500 | 29.500 | 28.250 | 29.000 | 26.940 | 23,472,420 |
| 2024-02-05 | 28.000 | 28.500 | 27.750 | 28.250 | 26.243 | 7,013,025 |
| 2024-02-02 | 28.000 | 29.250 | 27.750 | 28.000 | 26.011 | 20,636,010 |
| 2024-02-01 | 27.750 | 28.000 | 27.250 | 27.500 | 25.546 | 11,816,640 |
| 2024-01-31 | 28.000 | 28.000 | 27.250 | 27.750 | 25.778 | 9,815,386 |
| 2024-01-30 | 27.500 | 28.250 | 27.250 | 27.750 | 25.778 | 13,844,440 |
| 2024-01-29 | 27.500 | 27.750 | 27.000 | 27.500 | 25.546 | 10,848,780 |
| 2024-01-26 | 27.000 | 27.500 | 27.000 | 27.500 | 25.546 | 8,630,328 |
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.