B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.000	11.200	10.600	10.700	10.243	10,804,430
2025-04-18	10.800	11.000	10.700	10.900	10.435	8,868,442
2025-04-17	10.500	10.900	10.500	10.800	10.339	13,920,750
2025-04-16	9.800	10.800	9.750	10.600	10.147	20,181,180
2025-04-11	10.100	10.200	9.600	9.700	9.286	12,655,260
2025-04-10	10.100	10.500	9.800	10.200	9.764	14,573,060
2025-04-09	9.000	9.600	8.950	9.550	9.142	20,934,230
2025-04-08	9.100	9.400	8.900	9.200	8.807	20,915,750
2025-04-04	10.100	10.200	9.700	9.700	9.286	15,396,070
2025-04-03	9.950	10.300	9.950	10.200	9.764	18,728,971
2025-04-02	10.100	10.200	9.850	10.100	9.669	12,331,440
2025-04-01	10.300	10.500	10.100	10.200	9.764	6,402,357
2025-03-31	9.000	10.300	9.000	10.200	9.764	18,434,400
2025-03-28	10.700	10.800	10.400	10.400	9.956	7,866,228
2025-03-27	11.200	11.300	10.700	10.700	10.243	15,486,520
2025-03-26	10.700	11.300	10.600	11.100	10.626	20,001,359
2025-03-25	11.000	11.000	10.600	10.800	10.339	11,338,730
2025-03-24	11.100	11.200	10.700	10.900	10.435	14,704,440
2025-03-21	11.300	11.300	11.000	11.200	10.722	11,833,740
2025-03-20	11.700	11.900	11.200	11.200	10.722	14,785,320
2025-03-19	11.300	11.900	11.200	11.700	11.200	16,692,340
2025-03-18	11.600	11.700	10.900	11.300	10.818	18,402,471
2025-03-17	11.800	11.900	11.300	11.500	11.009	12,608,960
2025-03-14	11.700	12.200	11.700	12.000	11.488	13,119,880
2025-03-13	11.700	11.900	11.500	11.600	11.105	10,144,050
2025-03-12	12.100	12.300	11.700	11.900	11.153	20,805,350
2025-03-11	11.300	12.300	11.300	12.200	11.434	23,057,930
2025-03-10	12.200	12.300	11.600	11.600	10.871	17,928,510
2025-03-07	12.000	12.400	11.800	12.400	11.621	24,030,939
2025-03-06	12.800	12.800	11.900	12.100	11.340	20,617,660
2025-03-05	12.200	12.800	12.000	12.700	11.902	22,303,811
2025-03-04	11.000	12.400	11.000	11.900	11.153	27,990,801
2025-03-03	11.300	11.600	11.100	11.200	10.497	17,961,830
2025-02-28	11.300	11.500	11.000	11.200	10.497	20,082,070
2025-02-27	12.200	12.500	11.300	11.600	10.871	19,166,471
2025-02-26	12.200	12.400	11.800	12.100	11.340	26,557,150
2025-02-25	12.700	12.800	12.000	12.100	11.340	13,933,690
2025-02-24	12.700	12.800	12.300	12.700	11.902	10,367,250
2025-02-21	12.700	12.900	12.600	12.600	11.809	9,381,942
2025-02-20	13.000	13.200	12.500	12.700	11.902	15,207,400
2025-02-19	13.200	13.700	13.000	13.000	12.183	18,189,609
2025-02-18	13.300	13.700	13.200	13.200	12.371	25,983,369
2025-02-17	13.100	13.400	12.700	13.200	12.371	27,437,859
2025-02-14	12.800	13.300	12.700	13.000	12.183	32,276,141
2025-02-13	12.700	13.200	12.400	12.500	11.715	24,965,430
2025-02-11	12.600	13.000	12.600	12.600	11.809	11,325,410
2025-02-10	12.800	12.900	12.500	12.700	11.902	11,180,100
2025-02-07	12.700	13.000	12.300	13.000	12.183	18,419,660
2025-02-06	14.000	14.200	12.700	12.700	11.902	23,231,141
2025-02-05	14.200	14.200	13.300	13.800	12.933	27,083,850
2025-02-04	15.000	15.000	14.100	14.300	13.402	19,165,510
2025-02-03	14.400	15.000	14.400	14.900	13.964	9,920,518
2025-01-31	15.500	15.500	14.800	15.200	14.245	11,933,170
2025-01-30	15.600	15.700	15.200	15.400	14.433	8,082,910
2025-01-29	15.700	15.800	15.500	15.600	14.620	5,821,954
2025-01-28	15.600	15.900	15.500	15.800	14.808	11,452,550
2025-01-27	15.600	15.900	15.400	15.500	14.526	5,969,431
2025-01-24	15.600	15.800	15.500	15.700	14.714	4,654,397
2025-01-23	15.400	15.900	15.200	15.600	14.620	15,938,390
2025-01-22	15.900	16.000	15.400	15.400	14.433	9,286,993

← NewerPage 7 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.