B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.000	36.500	36.000	36.000	32.954	6,349,200
2022-02-02	36.500	36.500	35.750	36.000	32.954	5,738,500
2022-02-01	35.750	36.500	35.750	36.250	33.182	7,640,000
2022-01-31	35.250	36.000	35.250	35.500	32.496	5,140,000
2022-01-28	35.000	35.500	34.750	35.000	32.038	8,774,400
2022-01-27	36.250	36.250	34.500	34.750	31.809	21,771,900
2022-01-26	36.500	36.750	36.000	36.000	32.954	7,682,000
2022-01-25	36.750	37.000	36.250	36.250	33.182	9,546,800
2022-01-24	37.000	37.500	36.500	36.750	33.640	5,916,300
2022-01-21	37.000	37.250	36.500	36.750	33.640	12,478,600
2022-01-20	38.000	38.250	37.000	37.250	34.098	21,515,199
2022-01-19	38.500	38.750	38.000	38.000	34.784	8,958,700
2022-01-18	39.000	39.250	38.500	38.500	35.242	13,298,200
2022-01-17	39.000	39.250	38.750	39.000	35.700	6,230,600
2022-01-14	39.000	39.250	38.750	38.750	35.471	10,610,300
2022-01-13	39.500	39.500	39.000	39.250	35.929	8,537,600
2022-01-12	39.250	39.750	39.000	39.250	35.929	14,172,500
2022-01-11	39.000	39.250	38.750	39.000	35.700	8,946,700
2022-01-10	39.250	39.250	38.750	39.000	35.700	11,211,200
2022-01-07	39.500	39.750	39.000	39.250	35.929	11,062,600
2022-01-06	40.250	40.250	39.500	39.500	36.157	9,796,100
2022-01-05	40.500	40.750	40.250	40.250	36.844	5,707,400
2022-01-04	40.750	41.000	40.250	40.500	37.073	13,433,600
2021-12-30	40.000	41.250	39.750	40.500	37.073	20,273,301
2021-12-29	40.000	40.000	39.500	40.000	36.615	12,249,300
2021-12-28	40.000	40.500	39.750	40.000	36.615	9,636,200
2021-12-27	40.250	40.750	39.750	40.000	36.615	12,858,700
2021-12-24	40.000	40.250	39.750	40.000	36.615	7,533,900
2021-12-23	40.250	40.500	40.000	40.000	36.615	8,266,100
2021-12-22	40.250	40.500	39.750	40.250	36.844	9,262,200
2021-12-21	40.500	41.000	40.000	40.250	36.844	10,121,900
2021-12-20	40.000	40.500	39.750	40.000	36.615	13,495,000
2021-12-17	40.500	40.500	39.750	40.000	36.615	14,482,000
2021-12-16	39.500	40.500	39.250	40.250	36.844	20,041,000
2021-12-15	39.500	39.750	39.250	39.250	35.929	4,318,700
2021-12-14	39.250	39.500	39.000	39.500	36.157	6,114,900
2021-12-13	39.250	39.750	39.250	39.500	36.157	5,538,300
2021-12-09	39.250	39.250	38.750	39.250	35.929	14,561,300
2021-12-08	39.750	40.000	39.000	39.500	36.157	11,630,900
2021-12-07	39.000	39.750	39.000	39.500	36.157	9,952,500
2021-12-03	38.750	39.250	38.250	38.750	35.471	16,095,800
2021-12-02	39.500	39.500	38.500	38.750	35.471	15,343,500
2021-12-01	39.750	40.000	39.000	39.500	36.157	19,682,500
2021-11-30	40.500	40.750	39.250	39.500	36.157	16,235,200
2021-11-29	40.750	41.000	40.000	40.250	36.844	13,962,600
2021-11-26	41.500	41.750	40.500	40.750	37.302	14,063,200
2021-11-25	42.250	42.500	41.500	42.000	38.446	13,745,400
2021-11-24	42.500	42.750	42.250	42.500	38.904	8,278,300
2021-11-23	43.000	43.250	42.250	42.500	38.904	11,729,900
2021-11-22	42.750	43.000	42.250	43.000	39.361	18,012,301
2021-11-19	41.250	42.500	40.500	42.250	38.675	30,423,000
2021-11-18	40.750	41.500	40.750	41.000	37.531	8,424,300
2021-11-17	40.750	40.750	40.500	40.750	37.302	4,607,700
2021-11-16	40.750	41.250	40.250	40.750	37.302	9,435,000
2021-11-15	41.000	41.000	40.250	40.500	37.073	11,888,100
2021-11-12	40.750	41.000	40.500	41.000	37.531	8,606,300
2021-11-11	40.500	40.750	40.250	40.500	37.073	12,176,000
2021-11-10	41.250	41.500	40.000	41.000	37.531	29,604,500
2021-11-09	42.000	42.500	41.000	41.250	37.759	21,366,000
2021-11-08	44.000	44.000	42.000	42.500	38.904	14,874,900

← NewerPage 20 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.