B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	34.250	34.750	34.000	34.250	31.634	6,759,843
2022-11-04	34.250	34.750	34.000	34.250	31.634	6,898,922
2022-11-03	34.000	34.500	33.500	34.250	31.634	14,573,550
2022-11-02	34.500	34.750	33.750	34.500	31.865	12,279,110
2022-11-01	33.750	35.250	33.750	34.750	32.096	15,944,030
2022-10-31	34.250	34.500	33.500	33.750	31.172	7,080,256
2022-10-28	33.750	34.500	33.500	34.000	31.403	12,047,800
2022-10-27	32.750	34.500	32.750	33.750	31.172	19,856,971
2022-10-26	32.750	33.000	32.500	32.500	30.017	9,540,285
2022-10-25	33.000	33.250	32.500	32.750	30.248	9,223,845
2022-10-21	32.250	32.750	32.000	32.250	29.787	7,430,135
2022-10-20	32.500	32.500	31.750	32.250	29.787	13,737,430
2022-10-19	32.500	33.000	32.250	32.500	30.017	20,942,930
2022-10-18	31.250	32.000	31.000	31.500	29.094	14,685,910
2022-10-17	30.500	30.500	30.000	30.250	27.939	8,203,472
2022-10-12	31.000	31.250	30.000	30.250	27.939	10,413,500
2022-10-11	30.500	31.000	30.500	30.500	28.170	6,005,458
2022-10-10	31.000	31.250	30.250	30.750	28.401	12,441,490
2022-10-07	31.250	31.500	30.750	31.500	29.094	9,546,037
2022-10-06	32.000	32.250	31.000	31.250	28.863	20,835,230
2022-10-05	32.750	32.750	31.750	32.000	29.556	18,915,061
2022-10-04	33.000	33.500	32.500	32.500	30.017	13,997,310
2022-10-03	33.500	33.500	32.250	32.750	30.248	13,951,960
2022-09-30	34.000	34.000	33.250	33.750	31.172	13,590,690
2022-09-29	35.000	35.000	33.750	34.000	31.403	19,134,590
2022-09-28	35.000	35.500	34.500	35.000	32.327	9,905,981
2022-09-27	35.000	36.000	35.000	35.250	32.557	11,346,330
2022-09-26	34.500	35.750	34.500	35.000	32.327	16,619,529
2022-09-23	34.500	34.750	34.250	34.500	31.865	6,467,161
2022-09-22	34.000	35.000	34.000	34.500	31.865	13,268,530
2022-09-21	35.250	35.500	34.000	34.000	31.403	21,118,090
2022-09-20	36.000	36.250	35.250	35.500	32.788	7,398,928
2022-09-19	35.500	36.000	35.000	35.500	32.788	8,815,580
2022-09-16	36.750	37.000	35.500	35.750	33.019	17,690,270
2022-09-15	37.500	37.750	36.250	36.500	33.712	14,473,700
2022-09-14	37.000	37.750	36.750	37.750	34.866	6,783,493
2022-09-13	37.750	38.000	37.500	37.750	34.866	6,109,248
2022-09-12	38.000	38.000	37.250	37.750	34.866	6,996,314
2022-09-09	38.000	38.250	37.500	37.750	34.866	9,258,636
2022-09-08	37.250	38.000	37.000	37.750	34.866	20,287,840
2022-09-07	36.750	37.000	36.000	36.250	33.481	5,333,704
2022-09-06	36.000	36.750	35.750	36.500	33.712	12,051,390
2022-09-05	36.500	36.500	35.500	35.750	33.019	11,488,110
2022-09-02	37.000	37.250	36.500	36.500	33.712	6,555,705
2022-09-01	37.000	37.500	36.500	36.750	33.943	11,752,720
2022-08-31	35.750	37.000	35.750	37.000	34.174	23,560,939
2022-08-30	35.500	36.250	35.250	35.500	32.788	10,107,260
2022-08-29	35.500	35.750	35.000	35.500	32.788	7,466,678
2022-08-26	36.250	36.500	35.750	36.250	33.481	8,326,859
2022-08-25	36.500	36.750	36.250	36.500	33.712	3,718,870
2022-08-24	36.500	37.000	36.250	36.500	33.684	6,116,608
2022-08-23	36.000	36.750	36.000	36.500	33.684	6,866,240
2022-08-22	37.000	37.500	36.000	36.500	33.684	24,133,490
2022-08-19	39.000	39.000	37.000	37.250	34.376	28,940,240
2022-08-18	39.250	39.250	38.750	39.000	35.991	11,615,680
2022-08-17	39.000	39.500	38.750	39.250	36.222	9,791,791
2022-08-16	39.500	39.500	37.750	39.000	35.991	28,053,830
2022-08-15	39.500	39.500	38.750	39.250	36.222	7,149,438
2022-08-11	39.000	39.250	38.750	39.250	36.222	10,090,870
2022-08-10	39.250	40.000	39.000	39.750	36.683	9,836,821

← NewerPage 17 of 21 · 1,213 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.