B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.000	12.600	12.000	12.400	12.281	28,339,930
2026-04-17	12.200	12.200	11.900	12.200	12.083	12,348,760
2026-04-16	12.100	12.400	12.000	12.200	12.083	25,717,270
2026-04-10	11.800	11.900	11.600	11.900	11.786	6,258,324
2026-04-09	12.100	12.100	11.600	11.800	11.687	18,685,660
2026-04-08	12.200	12.300	12.000	12.200	12.083	28,307,539
2026-04-07	11.600	11.600	11.300	11.500	11.390	11,721,180
2026-04-03	11.900	12.000	11.400	11.500	11.390	13,715,580
2026-04-02	11.900	12.100	11.700	11.800	11.687	20,000,471
2026-04-01	12.200	12.400	11.900	12.200	12.083	37,376,559
2026-03-31	11.500	12.100	11.400	11.900	11.786	31,300,430
2026-03-30	11.200	11.500	11.100	11.400	11.291	12,528,210
2026-03-27	11.200	11.600	11.200	11.400	11.291	14,538,340
2026-03-26	11.100	11.300	11.000	11.200	11.093	12,715,190
2026-03-25	11.200	11.500	11.100	11.300	11.192	35,335,801
2026-03-24	10.600	10.800	10.300	10.600	10.499	22,675,080
2026-03-23	10.400	10.600	10.300	10.300	10.201	21,244,711
2026-03-20	10.800	11.000	10.600	10.800	10.697	20,392,590
2026-03-19	11.100	11.300	10.600	10.600	10.499	37,716,578
2026-03-18	11.900	11.900	11.500	11.500	11.390	16,215,510
2026-03-17	11.500	11.900	11.300	11.700	11.588	21,622,189
2026-03-16	11.400	11.600	11.300	11.300	11.192	11,504,010
2026-03-13	11.700	11.700	11.300	11.400	11.291	16,783,641
2026-03-12	11.400	12.000	11.300	11.800	11.687	26,958,900
2026-03-11	12.000	12.300	11.600	11.600	11.489	23,210,869
2026-03-10	12.000	12.100	11.600	11.900	11.786	19,462,480
2026-03-09	11.100	11.800	11.000	11.800	11.457	24,328,510
2026-03-06	11.500	12.000	11.400	11.900	11.554	26,795,971
2026-03-05	12.400	12.500	11.400	11.700	11.360	52,478,312
2026-03-04	11.200	12.300	10.800	11.500	11.166	64,020,992
2026-03-02	14.300	14.500	13.300	13.600	13.205	55,607,180
2026-02-27	15.300	15.700	15.200	15.300	14.856	16,601,289
2026-02-26	15.300	15.400	15.100	15.200	14.759	13,431,780
2026-02-25	15.800	15.900	15.100	15.300	14.856	31,133,439
2026-02-24	15.300	15.500	14.800	15.500	15.050	26,698,199
2026-02-23	15.400	15.700	14.900	15.300	14.856	14,802,430
2026-02-20	15.800	15.800	15.200	15.400	14.953	18,753,779
2026-02-19	15.600	15.900	15.400	15.900	15.438	25,690,420
2026-02-18	15.400	15.600	15.200	15.500	15.050	17,184,900
2026-02-17	15.000	15.300	14.700	15.300	14.856	18,986,561
2026-02-16	15.400	15.500	15.100	15.100	14.661	11,590,070
2026-02-13	14.400	15.400	14.400	15.200	14.759	45,881,230
2026-02-12	13.900	14.600	13.800	14.500	14.079	27,627,010
2026-02-11	13.800	14.100	13.800	13.800	13.399	18,552,270
2026-02-10	13.600	13.900	13.500	13.800	13.399	18,609,420
2026-02-09	13.400	13.700	13.300	13.500	13.108	20,077,141
2026-02-06	13.200	13.500	13.100	13.100	12.720	10,824,690
2026-02-05	13.100	13.300	13.000	13.200	12.817	11,340,990
2026-02-04	13.500	13.500	13.100	13.300	12.914	11,590,160
2026-02-03	13.100	13.600	13.000	13.400	13.011	28,558,010
2026-02-02	12.800	12.900	12.600	12.800	12.428	6,759,953
2026-01-30	12.800	13.000	12.700	12.800	12.428	6,813,041
2026-01-29	13.100	13.200	12.700	12.700	12.331	13,689,560
2026-01-28	12.900	13.000	12.700	12.900	12.525	11,583,500
2026-01-27	12.700	13.000	12.600	12.800	12.428	14,912,790
2026-01-26	13.100	13.100	12.500	12.600	12.234	17,925,859
2026-01-23	13.400	13.700	13.300	13.300	12.914	4,525,833
2026-01-22	13.700	13.900	13.400	13.500	13.108	9,502,668
2026-01-21	13.900	14.100	13.500	13.700	13.302	15,857,410
2026-01-20	13.900	14.100	13.800	13.900	13.496	8,089,777

← NewerPage 3 of 21 · 1,214 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.