B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	30.750	30.750	29.750	29.750	27.455	18,721,699
2022-05-06	31.500	31.750	30.250	31.000	28.609	20,703,000
2022-05-05	32.500	33.000	31.750	32.000	29.531	11,956,000
2022-05-03	32.000	32.500	31.750	32.500	29.993	6,693,700
2022-04-29	32.250	32.750	32.250	32.500	29.993	4,043,100
2022-04-28	32.000	32.500	31.500	32.250	29.762	8,778,400
2022-04-27	32.000	32.250	31.500	32.000	29.531	7,556,600
2022-04-26	33.250	33.250	32.000	32.000	29.531	13,227,800
2022-04-25	33.000	33.500	32.750	33.250	30.685	9,243,800
2022-04-22	33.500	33.750	33.000	33.250	30.685	6,097,100
2022-04-21	33.000	34.000	32.750	33.500	30.916	11,839,800
2022-04-20	33.000	33.500	32.750	33.000	30.454	6,308,400
2022-04-19	32.750	33.250	32.500	32.500	29.993	6,766,600
2022-04-18	32.750	33.500	32.500	32.750	30.224	8,673,800
2022-04-12	32.750	33.250	32.500	32.750	30.224	7,100,400
2022-04-11	32.750	33.000	32.250	32.750	30.224	8,959,600
2022-04-08	32.750	33.250	32.750	32.750	30.224	4,333,200
2022-04-07	33.000	33.000	32.250	32.750	30.224	16,103,100
2022-04-05	33.500	34.000	33.000	33.250	30.685	14,069,300
2022-04-04	34.000	34.250	33.500	33.500	30.916	8,928,400
2022-04-01	35.000	35.250	33.750	34.000	31.377	22,448,801
2022-03-31	35.500	35.500	34.750	35.250	32.531	7,094,000
2022-03-30	34.750	35.750	34.500	35.250	32.531	16,202,300
2022-03-29	35.000	35.000	34.250	34.500	31.839	9,171,300
2022-03-28	33.750	34.500	33.500	34.500	31.839	8,199,600
2022-03-25	34.000	34.250	33.750	33.750	31.146	4,084,100
2022-03-24	34.250	34.250	33.500	34.000	31.377	3,906,712
2022-03-23	34.250	34.750	34.000	34.250	31.608	5,991,164
2022-03-22	34.750	34.750	34.000	34.250	31.608	8,595,100
2022-03-21	35.500	35.750	34.250	35.000	32.300	16,973,500
2022-03-18	35.500	35.750	35.000	35.500	32.761	14,116,600
2022-03-17	34.750	35.500	34.500	35.500	32.761	20,972,699
2022-03-16	34.000	34.750	33.750	34.250	31.608	9,029,600
2022-03-15	34.000	34.250	33.250	33.500	30.916	8,514,800
2022-03-14	32.750	34.000	32.750	33.500	30.916	17,441,699
2022-03-11	32.000	33.000	32.000	32.750	30.224	8,840,300
2022-03-10	32.750	34.000	32.500	32.500	29.750	30,640,699
2022-03-09	31.000	32.000	30.500	31.750	29.063	15,014,100
2022-03-08	30.750	31.250	30.000	31.000	28.377	22,286,100
2022-03-07	33.000	33.000	30.000	31.000	28.377	52,135,801
2022-03-04	33.750	34.500	33.500	33.750	30.894	6,996,200
2022-03-03	34.250	34.500	33.500	34.000	31.123	9,409,100
2022-03-02	34.250	34.500	33.750	34.250	31.352	10,494,000
2022-03-01	35.000	35.250	34.500	34.500	31.581	15,419,100
2022-02-28	34.250	35.000	34.000	34.500	31.581	17,418,801
2022-02-25	33.000	34.500	32.750	34.250	31.352	20,837,199
2022-02-24	33.500	33.750	32.000	32.500	29.750	27,820,600
2022-02-23	34.000	34.000	33.500	33.750	30.894	10,701,700
2022-02-22	33.750	34.250	33.000	34.000	31.123	12,881,000
2022-02-21	33.750	34.250	33.500	34.000	31.123	10,485,600
2022-02-18	33.750	34.000	33.250	33.500	30.665	8,112,800
2022-02-17	33.750	34.250	33.250	33.750	30.894	13,088,000
2022-02-15	32.750	33.750	32.500	33.500	30.665	7,833,900
2022-02-14	33.250	33.250	32.000	32.500	29.750	14,705,400
2022-02-11	33.500	34.000	33.000	33.250	30.436	14,181,000
2022-02-10	34.000	34.250	33.500	33.750	30.894	11,067,400
2022-02-09	33.750	34.500	33.750	33.750	30.894	23,205,100
2022-02-08	34.750	35.000	33.500	33.500	30.665	31,459,500
2022-02-07	35.500	35.500	34.500	34.750	31.809	18,359,199
2022-02-04	36.250	36.250	35.500	35.750	32.725	9,689,600

← NewerPage 19 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.