B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	40.250	41.250	40.250	40.750	37.637	6,734,894
2023-01-31	40.250	40.750	40.000	40.250	37.175	6,535,060
2023-01-30	40.750	40.750	40.000	40.250	37.175	7,648,073
2023-01-27	40.500	41.000	40.250	40.500	37.406	9,109,102
2023-01-26	42.250	42.250	40.000	40.250	37.175	23,971,221
2023-01-25	42.250	42.500	42.000	42.250	39.023	8,114,617
2023-01-24	42.000	42.750	42.000	42.000	38.792	10,946,790
2023-01-23	41.750	42.250	41.500	41.750	38.561	5,387,146
2023-01-20	42.250	42.250	41.500	41.750	38.561	5,509,032
2023-01-19	41.250	42.250	41.250	42.250	39.023	9,852,840
2023-01-18	40.500	41.250	40.500	41.250	38.099	6,220,809
2023-01-17	41.000	41.250	40.500	40.750	37.637	7,936,827
2023-01-16	41.500	41.750	40.750	41.000	37.868	8,783,218
2023-01-13	42.000	42.000	40.250	41.500	38.330	14,559,460
2023-01-12	41.500	41.750	41.250	41.750	38.561	5,964,832
2023-01-11	41.500	41.750	41.000	41.500	38.330	7,316,161
2023-01-10	42.000	42.250	41.250	41.500	38.330	8,079,517
2023-01-09	42.000	42.250	41.500	42.000	38.792	12,292,240
2023-01-06	41.750	42.000	41.250	41.750	38.561	9,883,304
2023-01-05	41.500	42.000	41.250	41.750	38.561	12,906,660
2023-01-04	40.250	41.500	40.000	41.500	38.330	22,091,100
2023-01-03	40.000	40.250	39.500	39.750	36.714	5,327,598
2022-12-30	40.750	40.750	39.750	39.750	36.714	12,081,060
2022-12-29	39.500	40.750	39.500	40.750	37.637	11,465,690
2022-12-28	39.500	40.000	39.500	39.750	36.714	5,804,893
2022-12-27	39.250	39.750	39.000	39.250	36.252	6,864,063
2022-12-26	39.250	39.750	39.000	39.500	36.483	6,015,845
2022-12-23	39.750	39.750	39.000	39.500	36.483	9,885,774
2022-12-22	39.750	40.000	39.500	39.750	36.714	6,004,974
2022-12-21	39.750	40.000	39.000	40.000	36.945	11,542,480
2022-12-20	39.500	39.500	38.750	39.500	36.483	15,986,540
2022-12-19	39.750	39.750	39.000	39.500	36.483	11,519,620
2022-12-16	39.500	39.750	39.250	39.750	36.714	17,538,680
2022-12-15	38.000	39.750	37.500	39.250	36.252	36,145,887
2022-12-14	38.000	38.250	38.000	38.000	35.097	2,879,934
2022-12-13	38.000	38.500	37.750	38.000	35.097	5,021,748
2022-12-09	37.750	38.250	37.500	37.750	34.866	6,265,438
2022-12-08	38.000	38.250	37.500	37.750	34.866	2,064,643
2022-12-07	38.000	38.500	37.750	38.000	35.097	5,190,089
2022-12-06	37.500	38.250	37.250	37.750	34.866	9,187,196
2022-12-02	37.500	38.000	37.500	37.750	34.866	5,214,389
2022-12-01	37.500	38.250	37.500	37.500	34.636	13,744,670
2022-11-30	37.000	38.000	36.750	37.500	34.636	14,523,490
2022-11-29	37.250	37.250	36.750	37.000	34.174	8,185,185
2022-11-28	36.750	37.750	36.500	37.500	34.636	13,361,710
2022-11-25	37.250	37.500	36.250	36.500	33.712	10,637,070
2022-11-24	37.500	38.000	37.250	37.250	34.405	7,906,979
2022-11-23	37.250	37.500	36.500	37.250	34.405	12,523,400
2022-11-22	37.000	37.750	36.500	37.000	34.174	8,694,074
2022-11-21	36.500	37.250	36.500	36.750	33.943	7,123,067
2022-11-18	36.750	37.000	36.250	36.750	33.943	6,543,673
2022-11-17	36.250	37.000	36.000	36.750	33.943	9,630,811
2022-11-16	37.250	37.250	35.500	36.500	33.712	23,030,660
2022-11-15	37.250	37.750	37.250	37.250	34.405	9,015,140
2022-11-14	37.000	37.500	36.500	36.750	33.943	12,628,360
2022-11-11	35.500	37.500	35.250	37.250	34.405	54,748,832
2022-11-10	35.000	35.250	34.500	34.750	32.096	9,495,778
2022-11-09	35.000	36.250	34.500	35.000	32.327	20,056,891
2022-11-08	34.250	35.000	34.250	34.500	31.865	9,406,892
2022-11-07	34.250	34.750	34.000	34.250	31.634	6,759,843

← NewerPage 16 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.