B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.900	14.100	13.800	13.900	13.496	8,089,777
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

← NewerPage 4 of 21 · 1,213 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.