B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	38.250	38.750	37.750	38.500	35.592	6,249,445
2023-07-31	38.750	38.750	38.250	38.750	35.823	5,082,748
2023-07-27	36.750	39.000	36.750	38.750	35.823	13,185,090
2023-07-26	37.000	37.250	36.250	36.750	33.974	10,156,920
2023-07-25	37.000	37.250	36.250	37.000	34.205	7,441,542
2023-07-24	36.500	37.250	36.500	36.750	33.974	5,687,480
2023-07-21	36.000	37.000	35.750	36.500	33.743	2,405,609
2023-07-20	36.750	37.250	36.000	36.250	33.512	7,620,735
2023-07-19	36.250	37.000	36.000	36.500	33.743	6,614,993
2023-07-18	35.750	36.250	35.250	36.000	33.281	7,702,358
2023-07-17	35.500	36.250	35.000	35.750	33.049	11,081,890
2023-07-14	36.250	36.500	35.250	35.750	33.049	7,457,033
2023-07-13	35.500	35.750	34.750	35.750	33.049	7,254,301
2023-07-12	34.500	36.000	34.250	35.250	32.587	16,069,990
2023-07-11	34.000	34.750	34.000	34.250	31.663	4,499,001
2023-07-10	34.000	34.000	33.250	34.000	31.432	6,060,031
2023-07-07	33.250	34.000	32.750	34.000	31.432	9,075,789
2023-07-06	33.750	34.000	33.000	33.750	31.201	12,077,160
2023-07-05	35.000	35.250	33.750	34.250	31.663	7,387,506
2023-07-04	34.750	35.500	34.500	35.250	32.587	6,983,413
2023-07-03	34.750	35.250	34.500	35.000	32.356	5,608,014
2023-06-30	35.000	35.500	34.500	34.750	32.125	7,831,618
2023-06-29	34.250	35.250	33.750	34.500	31.894	11,718,220
2023-06-28	34.000	34.750	33.750	34.250	31.663	9,631,094
2023-06-27	34.500	34.750	33.250	33.500	30.969	7,286,100
2023-06-26	35.250	35.500	34.250	34.500	31.894	4,542,990
2023-06-23	35.500	35.500	34.750	35.250	32.587	6,459,451
2023-06-22	36.250	36.250	34.750	35.500	32.818	7,212,326
2023-06-21	36.500	36.750	35.750	36.000	33.281	4,434,632
2023-06-20	36.750	37.250	36.500	36.500	33.743	5,421,474
2023-06-19	37.250	37.250	36.000	36.250	33.512	7,090,968
2023-06-16	37.500	38.250	37.000	37.500	34.667	7,291,568
2023-06-15	38.000	38.000	37.250	37.500	34.667	1,811,330
2023-06-14	38.000	38.250	37.500	37.750	34.898	3,713,544
2023-06-13	37.500	38.250	37.250	37.750	34.898	7,054,652
2023-06-12	37.500	38.250	37.250	37.500	34.667	5,887,690
2023-06-09	37.750	38.000	37.250	37.500	34.667	3,006,112
2023-06-08	36.750	37.750	36.500	37.500	34.667	5,733,982
2023-06-07	36.000	36.750	36.000	36.500	33.743	3,882,777
2023-06-06	36.250	36.500	35.500	36.250	33.512	7,615,781
2023-06-02	35.750	36.500	35.250	36.250	33.512	5,617,505
2023-06-01	37.500	37.750	35.250	35.750	33.049	11,879,460
2023-05-31	37.750	38.000	37.500	37.500	34.667	5,356,120
2023-05-30	38.500	38.500	37.750	38.000	35.129	3,527,690
2023-05-29	37.750	38.750	37.750	38.500	35.592	7,876,779
2023-05-26	37.500	38.000	37.250	37.500	34.667	4,415,188
2023-05-25	37.500	37.750	37.250	37.500	34.667	3,442,896
2023-05-24	37.250	38.000	37.250	37.750	34.898	3,645,507
2023-05-23	37.250	37.750	36.750	37.500	34.667	2,939,833
2023-05-22	36.750	37.500	36.000	37.250	34.436	7,965,699
2023-05-19	37.750	37.750	36.250	37.000	34.205	8,020,240
2023-05-18	37.750	38.000	37.250	37.500	34.667	5,859,949
2023-05-17	37.500	38.000	37.000	37.250	34.436	8,747,343
2023-05-16	37.000	37.750	37.000	37.250	34.436	7,383,973
2023-05-15	39.750	39.750	36.000	37.000	34.205	24,037,160
2023-05-12	39.750	40.000	39.000	39.500	36.516	4,154,915
2023-05-11	40.000	40.250	39.500	39.750	36.747	4,151,866
2023-05-10	40.000	40.250	39.500	39.750	36.747	3,670,947
2023-05-09	40.250	40.500	39.250	40.000	36.978	7,707,277
2023-05-08	39.000	40.500	38.750	40.250	37.210	9,343,700

← NewerPage 14 of 21 · 1,212 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.