B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.600	11.700	10.600	10.700	10.243	26,057,311
2025-07-21	11.600	11.900	11.500	11.700	11.200	11,382,340
2025-07-18	11.600	12.000	11.500	11.600	11.105	12,715,670
2025-07-17	11.200	11.800	11.200	11.600	11.105	22,939,590
2025-07-16	11.300	11.400	11.100	11.200	10.722	8,247,093
2025-07-15	10.900	11.400	10.900	11.300	10.818	10,510,160
2025-07-14	10.600	11.000	10.500	10.900	10.435	8,928,900
2025-07-11	10.500	10.800	10.400	10.600	10.147	7,220,045
2025-07-09	10.900	10.900	10.200	10.300	9.860	13,705,800
2025-07-08	10.700	11.000	10.700	10.900	10.435	6,587,450
2025-07-07	10.900	11.000	10.500	10.900	10.435	11,235,440
2025-07-04	11.000	11.300	10.900	11.100	10.626	12,823,180
2025-07-03	10.700	11.300	10.700	11.200	10.722	11,369,030
2025-07-02	10.800	11.000	10.500	10.800	10.339	9,779,643
2025-07-01	10.500	10.800	10.200	10.800	10.339	14,115,230
2025-06-30	10.500	10.600	10.300	10.400	9.956	27,582,830
2025-06-27	11.000	11.100	10.400	10.600	10.147	18,844,330
2025-06-26	10.800	11.300	10.800	11.100	10.626	13,777,310
2025-06-25	10.300	11.100	10.200	10.900	10.435	25,618,381
2025-06-24	9.750	10.400	9.650	10.400	9.956	30,073,520
2025-06-23	9.000	9.600	9.000	9.350	8.951	20,701,971
2025-06-20	9.500	9.600	9.150	9.200	8.807	19,409,660
2025-06-19	10.000	10.100	9.400	9.450	9.047	28,296,600
2025-06-18	9.550	10.600	9.550	10.100	9.669	38,278,727
2025-06-17	9.650	9.800	9.500	9.500	9.094	9,192,426
2025-06-16	10.000	10.100	9.400	9.650	9.238	25,250,859
2025-06-13	10.000	10.100	9.900	10.100	9.669	7,694,649
2025-06-12	10.400	10.600	10.200	10.300	9.860	6,135,919
2025-06-11	10.600	10.700	10.400	10.400	9.956	8,229,627
2025-06-10	10.800	10.900	10.500	10.700	10.243	11,263,660
2025-06-09	10.600	10.900	10.500	10.700	10.243	14,082,110
2025-06-06	9.900	10.600	9.900	10.400	9.956	30,619,891
2025-06-05	9.750	10.100	9.700	9.900	9.477	16,301,420
2025-06-04	9.700	9.900	9.450	9.800	9.382	15,786,470
2025-05-30	9.750	9.850	9.650	9.750	9.334	7,541,687
2025-05-29	10.000	10.100	9.750	9.850	9.429	10,977,020
2025-05-28	9.550	10.100	9.550	9.750	9.334	23,581,689
2025-05-27	9.850	9.850	9.450	9.500	9.094	23,172,721
2025-05-26	10.100	10.300	10.000	10.100	9.669	8,147,177
2025-05-23	10.200	10.500	10.100	10.200	9.764	6,472,567
2025-05-22	10.300	10.400	10.000	10.100	9.669	11,219,670
2025-05-21	10.600	10.800	10.300	10.400	9.956	14,386,900
2025-05-20	11.400	11.400	10.500	10.500	10.052	25,686,721
2025-05-19	11.400	11.500	11.200	11.400	10.913	8,235,566
2025-05-16	11.600	11.700	11.400	11.500	11.009	11,781,740
2025-05-15	11.900	12.000	11.400	11.500	11.009	14,747,300
2025-05-14	12.100	12.100	11.700	11.800	11.296	9,988,063
2025-05-13	12.500	12.500	11.900	12.200	11.679	18,352,000
2025-05-09	12.100	12.200	11.700	12.100	11.583	14,834,050
2025-05-08	11.700	12.100	11.600	12.000	11.488	21,651,580
2025-05-07	11.400	11.900	11.300	11.700	11.200	23,454,840
2025-05-06	11.300	11.800	11.100	11.200	10.722	16,709,641
2025-05-02	11.300	11.600	11.200	11.300	10.818	8,927,928
2025-04-30	11.300	11.400	11.100	11.300	10.818	12,833,520
2025-04-29	11.200	11.300	11.000	11.300	10.818	9,062,816
2025-04-28	11.300	11.300	11.100	11.300	10.818	7,181,350
2025-04-25	11.200	11.400	11.000	11.200	10.722	9,214,801
2025-04-24	11.000	11.300	10.800	11.100	10.626	11,347,260
2025-04-23	11.400	11.500	10.900	11.000	10.530	22,364,590
2025-04-22	10.700	11.300	10.700	11.200	10.722	15,398,330

← NewerPage 6 of 21 · 1,215 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.