B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.000	20.300	19.000	20.200	20.007	72,760,648
2026-07-16	18.600	19.100	18.600	18.900	18.719	36,188,676
2026-07-15	19.300	19.500	18.000	18.400	18.224	68,948,805
2026-07-14	19.000	19.300	18.800	19.000	18.818	34,269,684
2026-07-13	19.500	19.700	19.100	19.500	19.313	21,883,729
2026-07-10	19.400	19.800	18.900	19.600	19.412	38,211,273
2026-07-09	18.600	19.500	18.100	19.300	19.115	55,864,887
2026-07-08	18.000	19.400	17.800	18.600	18.422	73,635,406
2026-07-07	18.400	18.400	17.800	18.100	17.927	29,082,086
2026-07-06	18.100	18.500	17.900	18.400	18.224	52,628,145
2026-07-03	17.100	17.700	17.100	17.300	17.134	40,405,684
2026-07-02	16.900	17.300	16.900	17.100	16.936	25,746,080
2026-07-01	17.000	17.000	16.500	16.900	16.738	29,534,344
2026-06-30	17.000	17.300	16.800	17.000	16.837	18,616,367
2026-06-29	17.200	17.200	16.800	17.000	16.837	19,441,766
2026-06-26	17.200	17.300	17.000	17.200	17.035	18,522,553
2026-06-25	17.400	17.800	17.000	17.300	17.134	29,087,936
2026-06-24	16.800	17.300	16.700	17.100	16.936	15,028,120
2026-06-23	17.100	17.200	16.500	16.800	16.639	38,109,316
2026-06-22	17.300	17.700	16.900	17.200	17.035	27,278,812
2026-06-19	17.200	17.600	17.100	17.200	17.035	25,915,770
2026-06-18	17.300	17.700	17.100	17.200	17.035	31,802,760
2026-06-17	17.200	17.900	17.000	17.400	17.233	56,516,180
2026-06-16	16.400	16.700	16.000	16.600	16.441	33,217,000
2026-06-15	15.700	16.700	15.600	16.400	16.243	79,002,000
2026-06-12	14.400	15.000	14.300	14.900	14.757	42,319,832
2026-06-11	13.700	14.100	13.700	14.000	13.866	15,445,630
2026-06-10	14.200	14.500	13.800	13.900	13.767	26,091,939
2026-06-09	14.400	14.500	14.000	14.200	14.064	21,799,855
2026-06-08	14.800	14.800	14.200	14.300	14.163	31,412,789
2026-06-05	14.200	15.100	14.100	15.000	14.856	63,489,809
2026-06-04	13.900	14.200	13.800	14.100	13.965	22,453,449
2026-06-02	13.700	14.200	13.600	14.000	13.866	30,120,490
2026-05-29	13.800	14.000	13.600	13.900	13.767	20,813,100
2026-05-28	13.900	13.900	13.600	13.800	13.668	12,589,550
2026-05-27	13.700	13.900	13.500	13.800	13.668	14,979,650
2026-05-26	13.900	13.900	13.600	13.600	13.470	10,774,570
2026-05-25	13.900	14.100	13.800	13.900	13.767	34,877,461
2026-05-22	13.500	13.500	13.200	13.400	13.272	10,090,750
2026-05-21	13.400	13.600	13.100	13.500	13.371	22,974,119
2026-05-20	13.100	13.100	12.900	13.100	12.975	10,731,530
2026-05-19	13.000	13.300	12.800	13.100	12.975	14,908,520
2026-05-18	13.000	13.200	12.900	12.900	12.777	11,314,020
2026-05-15	13.400	13.600	13.200	13.200	13.074	12,686,870
2026-05-14	13.500	13.700	13.300	13.500	13.371	18,227,689
2026-05-13	13.500	13.600	13.100	13.300	13.173	20,404,600
2026-05-12	13.800	14.200	13.500	13.500	13.371	15,564,870
2026-05-11	13.800	14.000	13.600	13.800	13.668	13,974,190
2026-05-08	13.700	14.300	13.600	13.900	13.767	22,807,100
2026-05-07	14.000	14.100	13.800	13.800	13.668	30,391,930
2026-05-06	13.200	13.700	13.100	13.700	13.569	27,575,850
2026-05-05	12.800	13.200	12.700	13.100	12.975	18,226,961
2026-04-30	13.000	13.100	12.900	12.900	12.777	10,289,620
2026-04-29	12.600	13.400	12.600	13.200	13.074	27,139,811
2026-04-28	12.800	12.800	12.400	12.600	12.479	14,563,150
2026-04-27	12.500	13.200	12.400	12.800	12.677	35,619,070
2026-04-24	12.200	12.400	12.100	12.400	12.281	11,744,990
2026-04-23	12.200	12.400	11.900	12.200	12.083	16,891,830
2026-04-22	12.200	12.400	12.200	12.200	12.083	6,142,393
2026-04-21	12.500	12.500	12.200	12.300	12.182	9,715,718

← NewerPage 2 of 4 · 240 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.