B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	38.500	39.250	37.750	39.000	36.054	12,434,790
2023-05-02	38.750	39.000	38.000	38.500	35.592	6,226,968
2023-04-28	38.500	38.750	37.750	38.750	35.823	10,941,820
2023-04-27	37.750	38.500	37.250	38.250	35.361	7,886,141
2023-04-26	37.500	38.000	37.250	37.500	34.667	4,580,055
2023-04-25	38.000	38.000	37.250	37.500	34.667	6,477,261
2023-04-24	37.750	38.250	37.500	38.000	35.129	4,991,466
2023-04-21	38.000	38.000	36.750	38.000	35.129	18,248,949
2023-04-20	39.250	39.250	38.000	38.500	35.592	7,556,798
2023-04-19	39.750	39.750	38.750	39.250	36.285	7,457,104
2023-04-18	40.000	40.000	39.250	39.750	36.747	6,482,235
2023-04-17	40.000	40.750	40.000	40.000	36.978	5,406,040
2023-04-12	40.000	40.500	39.500	40.000	36.978	9,507,013
2023-04-11	39.750	40.000	39.250	40.000	36.978	2,729,026
2023-04-10	39.250	40.250	39.250	39.750	36.747	4,793,593
2023-04-07	39.250	40.000	39.000	39.250	36.285	3,749,420
2023-04-05	38.500	40.250	38.500	39.500	36.516	14,966,890
2023-04-04	39.500	39.500	37.750	38.500	35.592	18,444,340
2023-04-03	40.500	40.750	39.000	39.500	36.516	8,472,916
2023-03-31	40.250	40.750	40.250	40.500	37.441	1,710,718
2023-03-30	40.750	40.750	40.000	40.250	37.210	5,083,871
2023-03-29	41.250	41.250	40.500	40.750	37.672	4,464,903
2023-03-28	40.250	41.000	40.000	41.000	37.903	8,879,858
2023-03-27	40.500	40.750	39.750	40.000	36.978	8,389,895
2023-03-24	40.500	40.750	40.000	40.500	37.441	5,770,576
2023-03-23	39.500	41.000	39.500	40.500	37.441	7,665,381
2023-03-22	40.000	40.500	39.500	39.750	36.747	8,264,849
2023-03-21	40.000	40.750	39.750	40.000	36.978	12,075,130
2023-03-20	39.250	40.000	38.750	39.500	36.516	11,197,880
2023-03-17	39.750	39.750	38.750	39.000	36.054	9,790,590
2023-03-16	38.000	39.750	37.500	39.250	36.285	11,463,600
2023-03-15	37.000	38.500	37.000	38.500	35.592	13,439,580
2023-03-14	38.000	38.500	36.250	36.500	33.743	9,645,260
2023-03-13	38.000	39.250	37.500	38.250	35.328	10,763,480
2023-03-10	37.500	38.500	37.250	38.000	35.097	6,085,298
2023-03-09	37.250	38.000	37.000	37.750	34.866	7,024,201
2023-03-08	37.250	37.750	36.500	37.500	34.636	10,517,330
2023-03-07	36.750	37.750	36.750	37.000	34.174	7,964,016
2023-03-03	36.500	37.500	36.500	36.500	33.712	6,469,208
2023-03-02	38.000	38.250	36.250	36.500	33.712	13,491,200
2023-03-01	38.750	39.000	38.000	38.250	35.328	6,389,148
2023-02-28	38.500	39.500	38.500	39.000	36.021	11,947,170
2023-02-27	38.500	38.750	38.000	38.250	35.328	7,259,635
2023-02-24	39.000	39.250	38.250	38.750	35.790	6,159,498
2023-02-23	39.000	39.250	38.750	39.000	36.021	4,596,486
2023-02-22	39.500	40.000	39.000	39.250	36.252	7,184,023
2023-02-21	40.000	40.000	39.250	39.750	36.714	6,188,673
2023-02-20	40.250	40.750	39.500	40.000	36.945	7,182,371
2023-02-17	40.250	40.500	40.000	40.500	37.406	7,474,314
2023-02-16	41.750	42.000	40.500	40.750	37.637	13,861,320
2023-02-15	41.000	41.750	40.250	41.750	38.561	12,251,370
2023-02-14	41.000	41.000	40.250	40.750	37.637	7,157,774
2023-02-13	39.500	41.250	39.250	40.750	37.637	12,999,290
2023-02-10	40.000	40.250	39.500	40.000	36.945	1,943,998
2023-02-09	40.000	40.250	39.250	40.000	36.945	12,123,620
2023-02-08	40.750	41.000	40.000	40.250	37.175	3,631,038
2023-02-07	40.000	40.750	39.750	40.750	37.637	9,101,197
2023-02-06	40.750	41.000	39.750	39.750	36.714	8,623,711
2023-02-03	40.500	41.000	40.250	40.500	37.406	8,051,413
2023-02-02	41.250	41.250	40.250	40.500	37.406	4,806,070

← NewerPage 15 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.