B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.200	23.200	21.800	22.100	20.530	29,263,461
2023-10-27	23.600	23.600	22.900	23.300	21.645	17,870,850
2023-10-26	23.100	23.700	22.900	23.400	21.737	13,257,090
2023-10-25	23.600	24.100	23.300	23.500	21.830	25,969,529
2023-10-24	22.600	23.600	22.400	23.300	21.645	22,104,090
2023-10-20	23.400	23.400	22.200	22.400	20.808	26,152,660
2023-10-19	24.300	24.300	23.400	23.500	21.830	24,010,301
2023-10-18	25.000	25.250	24.300	24.500	22.759	15,650,740
2023-10-17	24.900	25.500	24.900	25.000	23.224	5,970,877
2023-10-16	25.500	25.500	24.200	24.700	22.945	20,918,770
2023-10-12	26.250	26.500	25.750	25.750	23.920	10,490,150
2023-10-11	26.000	26.750	25.750	26.000	24.153	22,207,061
2023-10-10	26.250	26.500	25.500	25.750	23.920	10,859,460
2023-10-09	25.750	26.000	25.500	25.750	23.920	9,245,845
2023-10-06	27.500	27.500	25.750	26.000	24.153	15,986,960
2023-10-05	27.500	27.750	26.000	27.000	25.082	18,505,070
2023-10-04	26.250	27.250	26.000	27.000	25.082	17,649,730
2023-10-03	27.250	27.500	26.500	26.750	24.849	17,228,529
2023-10-02	29.000	29.250	27.750	27.750	25.778	14,368,010
2023-09-29	28.750	30.000	28.500	28.750	26.707	23,097,270
2023-09-28	30.000	30.000	28.250	28.500	26.475	20,092,109
2023-09-27	30.000	30.250	29.500	30.000	27.868	16,140,160
2023-09-26	30.250	30.750	29.500	30.000	27.868	19,926,119
2023-09-25	31.500	31.750	30.500	30.750	28.565	9,406,434
2023-09-22	31.250	31.500	30.750	31.500	29.262	6,492,685
2023-09-21	31.250	32.000	30.750	31.250	29.030	18,228,039
2023-09-20	31.000	31.250	30.250	31.000	28.797	10,343,360
2023-09-19	31.000	32.000	30.750	30.750	28.565	18,169,721
2023-09-18	32.000	32.000	30.750	31.000	28.797	21,207,480
2023-09-15	32.250	32.750	32.000	32.250	29.959	8,775,155
2023-09-14	32.000	32.250	31.250	32.000	29.726	8,200,984
2023-09-13	33.000	33.000	31.500	32.000	29.726	16,042,680
2023-09-12	33.000	33.250	32.500	33.000	30.655	4,204,272
2023-09-11	33.250	33.250	32.250	33.000	30.655	11,139,010
2023-09-08	33.000	33.250	32.500	32.750	30.423	5,185,025
2023-09-07	32.500	33.250	32.250	33.250	30.888	5,459,343
2023-09-06	33.000	33.250	32.250	32.500	30.191	11,431,800
2023-09-05	32.500	33.500	32.500	33.250	30.888	14,554,150
2023-09-04	33.250	33.500	31.750	32.500	30.191	45,632,406
2023-09-01	34.250	34.250	33.000	33.250	30.888	19,088,311
2023-08-31	35.250	35.250	33.500	34.000	31.584	28,362,449
2023-08-30	36.000	36.500	35.500	35.750	33.210	10,173,320
2023-08-29	36.750	37.000	36.000	36.000	33.442	7,032,780
2023-08-28	37.250	37.500	36.500	37.000	34.371	6,416,585
2023-08-25	37.000	37.250	36.500	37.250	34.436	10,049,930
2023-08-24	36.250	37.250	36.000	37.000	34.205	15,844,210
2023-08-23	36.250	36.750	35.500	36.000	33.281	12,293,710
2023-08-22	36.500	36.750	35.750	36.250	33.512	7,566,608
2023-08-21	35.500	36.250	35.500	36.000	33.281	4,850,030
2023-08-18	36.250	36.250	35.250	35.750	33.049	11,055,880
2023-08-17	35.750	36.750	35.500	36.250	33.512	8,129,079
2023-08-16	36.000	36.500	35.500	36.000	33.281	8,320,421
2023-08-15	36.750	37.250	35.750	36.250	33.512	9,486,276
2023-08-11	37.500	37.750	36.250	36.750	33.974	13,467,660
2023-08-10	37.000	37.000	35.250	36.750	33.974	18,483,600
2023-08-09	37.250	38.250	37.250	37.750	34.898	3,475,078
2023-08-08	37.750	38.000	37.250	37.250	34.436	3,274,401
2023-08-07	37.250	38.250	37.000	37.750	34.898	4,898,191
2023-08-04	37.250	37.750	36.750	37.250	34.436	6,616,639
2023-08-03	38.250	38.500	37.000	37.750	34.898	7,895,195

← NewerPage 13 of 21 · 1,216 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.