B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	38.500	39.250	37.750	39.250	36.222	13,120,360
2022-08-05	40.000	40.000	38.250	38.750	35.761	23,529,660
2022-08-04	39.500	39.750	39.000	39.500	36.453	10,629,280
2022-08-03	39.250	39.500	38.250	39.500	36.453	9,944,009
2022-08-02	38.500	39.000	38.250	39.000	35.991	15,229,820
2022-08-01	38.750	40.000	38.750	39.250	36.222	34,460,199
2022-07-27	38.000	38.000	37.250	38.000	35.069	11,696,110
2022-07-26	38.250	38.500	37.750	38.250	35.299	13,443,630
2022-07-25	37.500	38.500	37.250	38.250	35.299	16,868,230
2022-07-22	37.250	37.750	37.000	37.500	34.607	7,315,328
2022-07-21	36.750	37.250	36.500	37.000	34.146	8,741,006
2022-07-20	37.000	37.000	36.500	37.000	34.146	11,239,080
2022-07-19	38.000	38.000	36.250	37.000	34.146	22,525,439
2022-07-18	37.500	38.000	37.250	37.750	34.838	7,062,399
2022-07-15	37.500	37.750	36.750	37.250	34.376	9,726,838
2022-07-14	37.500	37.750	37.250	37.500	34.607	12,597,830
2022-07-12	37.500	37.750	37.250	37.500	34.607	13,706,160
2022-07-11	37.000	38.000	36.750	37.750	34.838	18,397,449
2022-07-08	37.000	37.000	36.250	36.500	33.684	9,653,510
2022-07-07	37.000	37.250	36.500	36.750	33.915	14,801,530
2022-07-06	35.750	37.500	35.500	36.500	33.684	28,207,641
2022-07-05	36.000	36.500	35.000	35.000	32.300	12,248,370
2022-07-04	36.500	36.750	35.750	35.750	32.992	8,285,531
2022-07-01	35.500	36.250	35.250	36.000	33.223	17,064,391
2022-06-30	35.250	35.750	34.750	35.000	32.300	11,054,090
2022-06-29	35.750	35.750	35.250	35.250	32.531	7,255,512
2022-06-28	36.750	36.750	35.750	36.000	33.223	10,341,130
2022-06-27	37.000	37.250	36.500	36.750	33.915	12,684,390
2022-06-24	36.000	37.000	36.000	36.500	33.684	23,169,211
2022-06-23	35.500	35.750	35.250	35.750	32.992	8,508,395
2022-06-22	35.500	36.000	34.750	35.250	32.531	11,644,160
2022-06-21	35.750	36.000	35.250	35.500	32.761	9,817,992
2022-06-20	34.500	36.250	34.250	35.500	32.761	26,561,580
2022-06-17	33.000	34.750	33.000	34.250	31.608	27,229,000
2022-06-16	33.750	34.000	32.750	33.000	30.454	10,395,030
2022-06-15	34.000	34.000	33.000	33.500	30.916	6,088,906
2022-06-14	33.500	34.000	33.250	33.750	31.146	4,012,568
2022-06-13	34.500	34.500	33.250	33.750	31.146	6,671,839
2022-06-10	34.500	34.750	34.250	34.750	32.069	7,730,386
2022-06-09	35.000	35.000	34.250	34.750	32.069	5,840,697
2022-06-08	34.250	35.000	34.000	34.750	32.069	10,532,650
2022-06-07	34.750	34.750	33.500	34.000	31.377	9,249,100
2022-06-06	35.250	35.250	34.000	34.750	32.069	8,159,460
2022-06-02	35.000	35.500	34.750	35.500	32.761	9,536,606
2022-06-01	34.250	35.500	34.250	35.000	32.300	22,078,119
2022-05-31	34.250	34.750	34.000	34.500	31.839	23,714,699
2022-05-30	34.000	35.000	33.750	34.500	31.839	19,767,439
2022-05-27	33.250	33.750	33.000	33.500	30.916	9,378,154
2022-05-26	33.250	33.250	32.750	33.000	30.454	5,504,475
2022-05-25	33.250	33.500	32.750	33.000	30.454	5,069,662
2022-05-24	33.250	33.500	33.000	33.250	30.685	5,640,139
2022-05-23	33.000	33.250	32.750	33.250	30.685	6,255,384
2022-05-20	33.000	33.250	32.750	33.000	30.454	6,585,300
2022-05-19	32.250	33.000	32.250	33.000	30.454	8,576,400
2022-05-18	33.000	33.500	32.500	33.000	30.454	8,520,100
2022-05-17	32.500	33.250	32.500	33.000	30.454	9,146,400
2022-05-13	32.250	33.500	32.000	32.250	29.762	22,249,801
2022-05-12	31.250	32.000	31.000	31.750	29.301	15,754,600
2022-05-11	31.250	31.750	31.000	31.500	29.070	8,662,000
2022-05-10	29.750	31.500	29.750	31.250	28.839	16,768,900

← NewerPage 18 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.