B.Grimm Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 13.700 | 14.000 | 13.700 | 13.900 | 13.496 | 7,122,164 |
| 2026-01-16 | 13.600 | 13.900 | 13.600 | 13.800 | 13.399 | 9,662,709 |
| 2026-01-15 | 13.300 | 13.700 | 13.300 | 13.700 | 13.302 | 5,453,511 |
| 2026-01-14 | 13.200 | 13.400 | 13.100 | 13.300 | 12.914 | 7,039,106 |
| 2026-01-13 | 14.100 | 14.200 | 13.200 | 13.400 | 13.011 | 12,261,660 |
| 2026-01-12 | 14.500 | 14.500 | 14.000 | 14.100 | 13.690 | 7,596,535 |
| 2026-01-09 | 14.600 | 14.700 | 14.400 | 14.500 | 14.079 | 3,806,810 |
| 2026-01-08 | 14.600 | 14.700 | 14.500 | 14.600 | 14.176 | 3,365,252 |
| 2026-01-07 | 14.500 | 14.800 | 14.300 | 14.700 | 14.273 | 9,411,028 |
| 2026-01-06 | 14.200 | 14.600 | 14.100 | 14.500 | 14.079 | 11,621,920 |
| 2026-01-05 | 14.100 | 14.400 | 14.100 | 14.100 | 13.690 | 5,736,681 |
| 2025-12-30 | 14.100 | 14.200 | 14.000 | 14.100 | 13.690 | 3,531,229 |
| 2025-12-29 | 14.400 | 14.400 | 14.000 | 14.200 | 13.788 | 7,104,331 |
| 2025-12-26 | 14.600 | 14.600 | 14.300 | 14.400 | 13.982 | 4,015,946 |
| 2025-12-25 | 14.800 | 15.000 | 14.500 | 14.600 | 14.176 | 7,821,453 |
| 2025-12-24 | 14.700 | 14.700 | 14.400 | 14.700 | 14.273 | 10,300,880 |
| 2025-12-23 | 14.400 | 14.800 | 14.300 | 14.600 | 14.176 | 11,540,550 |
| 2025-12-22 | 14.300 | 14.500 | 14.200 | 14.400 | 13.982 | 5,080,825 |
| 2025-12-19 | 14.400 | 14.400 | 14.100 | 14.200 | 13.788 | 9,178,887 |
| 2025-12-18 | 14.800 | 14.900 | 14.100 | 14.200 | 13.788 | 16,013,440 |
| 2025-12-17 | 14.700 | 15.300 | 14.600 | 14.800 | 14.370 | 13,953,960 |
| 2025-12-16 | 14.300 | 14.600 | 14.100 | 14.600 | 14.176 | 12,334,990 |
| 2025-12-15 | 14.200 | 14.300 | 13.900 | 14.300 | 13.885 | 8,666,732 |
| 2025-12-12 | 14.400 | 14.500 | 14.100 | 14.200 | 13.788 | 6,912,372 |
| 2025-12-11 | 14.800 | 14.800 | 14.300 | 14.400 | 13.982 | 6,987,823 |
| 2025-12-09 | 13.900 | 14.700 | 13.900 | 14.700 | 14.273 | 15,224,830 |
| 2025-12-08 | 13.900 | 14.200 | 13.700 | 13.700 | 13.302 | 8,965,007 |
| 2025-12-04 | 14.200 | 14.400 | 14.000 | 14.000 | 13.593 | 8,694,902 |
| 2025-12-03 | 14.100 | 14.400 | 14.100 | 14.200 | 13.788 | 6,798,775 |
| 2025-12-02 | 14.100 | 14.400 | 13.900 | 14.200 | 13.788 | 13,283,400 |
| 2025-12-01 | 13.900 | 14.200 | 13.600 | 14.100 | 13.690 | 19,462,211 |
| 2025-11-28 | 14.500 | 14.600 | 14.100 | 14.300 | 13.885 | 4,312,658 |
| 2025-11-27 | 14.600 | 14.700 | 14.400 | 14.400 | 13.982 | 2,949,600 |
| 2025-11-26 | 14.600 | 14.600 | 14.400 | 14.600 | 14.176 | 6,760,635 |
| 2025-11-25 | 13.900 | 14.600 | 13.800 | 14.500 | 14.079 | 18,350,449 |
| 2025-11-24 | 14.800 | 14.900 | 13.500 | 13.600 | 13.205 | 29,441,131 |
| 2025-11-21 | 15.000 | 15.100 | 14.500 | 14.800 | 14.370 | 11,014,040 |
| 2025-11-20 | 15.300 | 15.400 | 14.900 | 15.200 | 14.759 | 11,897,700 |
| 2025-11-19 | 15.100 | 15.400 | 15.000 | 15.200 | 14.759 | 4,075,192 |
| 2025-11-18 | 15.100 | 15.300 | 14.900 | 15.100 | 14.661 | 10,515,120 |
| 2025-11-17 | 14.700 | 15.200 | 14.700 | 15.100 | 14.661 | 12,609,000 |
| 2025-11-14 | 14.700 | 14.900 | 14.300 | 14.400 | 13.982 | 12,491,010 |
| 2025-11-13 | 15.200 | 15.300 | 14.800 | 14.900 | 14.467 | 10,729,130 |
| 2025-11-12 | 15.500 | 15.500 | 15.100 | 15.200 | 14.759 | 6,455,751 |
| 2025-11-11 | 15.800 | 15.900 | 15.400 | 15.400 | 14.953 | 8,203,458 |
| 2025-11-10 | 15.700 | 15.800 | 15.300 | 15.700 | 15.244 | 8,121,572 |
| 2025-11-07 | 15.800 | 16.000 | 15.600 | 15.700 | 15.244 | 5,068,750 |
| 2025-11-06 | 15.800 | 16.000 | 15.800 | 15.800 | 15.341 | 6,592,203 |
| 2025-11-05 | 15.500 | 15.800 | 15.400 | 15.700 | 15.244 | 6,338,583 |
| 2025-11-04 | 15.700 | 16.000 | 15.600 | 15.700 | 15.244 | 7,342,752 |
| 2025-11-03 | 16.200 | 16.300 | 15.500 | 15.700 | 15.244 | 13,606,560 |
| 2025-10-31 | 16.000 | 16.200 | 15.900 | 16.200 | 15.729 | 4,874,215 |
| 2025-10-30 | 16.100 | 16.500 | 15.900 | 16.000 | 15.535 | 11,952,330 |
| 2025-10-29 | 16.300 | 16.500 | 16.100 | 16.300 | 15.827 | 6,412,371 |
| 2025-10-28 | 16.100 | 16.400 | 15.700 | 16.200 | 15.729 | 22,473,660 |
| 2025-10-27 | 16.200 | 16.400 | 15.900 | 16.100 | 15.632 | 17,903,320 |
| 2025-10-24 | 16.200 | 16.600 | 16.000 | 16.200 | 15.729 | 22,006,820 |
| 2025-10-22 | 15.500 | 15.900 | 15.200 | 15.800 | 15.341 | 14,227,720 |
| 2025-10-21 | 15.500 | 15.800 | 15.300 | 15.500 | 15.050 | 12,614,510 |
| 2025-10-20 | 15.200 | 15.500 | 15.100 | 15.300 | 14.856 | 15,306,000 |
← NewerPage 4 of 4 · 240 trading days
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.