B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.200	15.500	15.100	15.300	14.856	15,306,000
2025-10-17	15.000	16.000	14.900	15.100	14.661	57,982,578
2025-10-16	15.300	15.400	15.000	15.100	14.661	10,847,480
2025-10-15	14.900	15.300	14.800	15.200	14.759	22,489,301
2025-10-14	15.200	15.400	14.500	14.800	14.370	24,307,631
2025-10-10	15.300	15.500	15.100	15.300	14.856	19,155,270
2025-10-09	14.300	15.500	14.300	15.500	15.050	58,481,113
2025-10-08	14.300	14.600	14.100	14.200	13.788	19,236,311
2025-10-07	14.200	14.500	14.000	14.400	13.982	11,942,610
2025-10-06	14.100	14.200	13.800	14.200	13.788	16,178,580
2025-10-03	14.000	14.100	13.800	14.000	13.593	10,373,340
2025-10-02	13.500	14.300	13.500	14.100	13.690	31,173,770
2025-10-01	13.700	13.800	13.400	13.400	13.011	5,608,374
2025-09-30	13.700	13.900	13.600	13.700	13.302	14,196,950
2025-09-29	13.700	13.900	13.600	13.700	13.302	13,358,230
2025-09-26	13.700	13.900	13.500	13.700	13.302	21,050,730
2025-09-25	13.500	13.800	13.300	13.800	13.399	15,272,780
2025-09-24	13.100	13.500	13.100	13.500	13.108	17,010,090
2025-09-23	13.500	13.500	13.100	13.100	12.720	28,657,410
2025-09-22	13.700	13.900	13.500	13.500	13.108	21,603,039
2025-09-19	13.500	13.700	13.400	13.500	13.108	22,291,939
2025-09-18	13.600	13.700	13.200	13.300	12.914	33,658,641
2025-09-17	14.100	14.100	13.500	13.600	13.205	33,704,551
2025-09-16	13.900	14.100	13.600	14.100	13.690	25,896,580
2025-09-15	14.000	14.100	13.700	13.900	13.496	17,216,020
2025-09-12	14.200	14.300	13.800	13.900	13.496	23,917,859
2025-09-11	14.300	14.600	14.100	14.400	13.982	33,068,980
2025-09-10	13.900	14.300	13.700	14.300	13.885	43,106,602
2025-09-09	13.000	13.700	13.000	13.500	13.108	44,085,602
2025-09-08	13.400	13.400	12.800	12.800	12.428	34,986,273
2025-09-05	12.800	13.100	12.600	13.000	12.622	25,283,230
2025-09-04	12.800	13.400	12.400	12.500	12.137	48,077,762
2025-09-03	12.600	13.100	12.500	12.800	12.428	23,311,961
2025-09-02	12.800	12.800	12.500	12.600	12.234	16,617,211
2025-09-01	12.700	12.800	12.300	12.800	12.428	11,923,000
2025-08-29	12.900	13.100	12.600	12.700	12.331	25,452,410
2025-08-28	12.000	13.200	12.000	13.000	12.622	49,834,711
2025-08-27	12.300	12.300	11.700	11.800	11.457	21,685,680
2025-08-26	12.600	12.700	12.300	12.300	11.943	22,238,619
2025-08-25	12.300	13.100	12.200	12.800	12.253	53,017,820
2025-08-22	11.600	12.200	11.400	12.100	11.583	27,743,770
2025-08-21	11.400	11.700	11.200	11.600	11.105	16,478,160
2025-08-20	11.200	11.500	10.900	11.400	10.913	16,865,510
2025-08-19	11.200	11.300	11.000	11.100	10.626	10,410,390
2025-08-18	11.300	11.500	11.200	11.200	10.722	8,847,184
2025-08-15	11.400	11.700	11.300	11.300	10.818	14,777,250
2025-08-14	11.700	11.800	11.200	11.400	10.913	30,876,061
2025-08-13	11.600	11.900	11.300	11.600	11.105	29,656,240
2025-08-08	12.300	12.300	11.700	11.900	11.392	32,735,490
2025-08-07	12.300	13.000	12.100	12.400	11.871	59,800,539
2025-08-06	11.500	12.100	11.300	11.800	11.296	23,461,189
2025-08-05	11.200	11.600	11.100	11.500	11.009	12,906,520
2025-08-04	11.100	11.200	10.900	11.100	10.626	8,984,595
2025-08-01	11.900	11.900	11.100	11.100	10.626	19,711,650
2025-07-31	11.900	12.100	11.600	11.700	11.200	14,054,950
2025-07-30	11.800	12.200	11.600	12.000	11.488	16,154,950
2025-07-29	11.200	11.800	11.000	11.700	11.200	20,085,830
2025-07-25	11.100	11.400	11.000	11.100	10.626	7,011,041
2025-07-24	11.300	11.400	10.900	11.100	10.626	18,564,279
2025-07-23	10.800	11.500	10.800	11.400	10.913	19,684,561

← NewerPage 5 of 21 · 1,212 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.