B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.200	16.000	15.000	15.800	14.808	22,076,240
2025-01-20	14.700	15.200	14.400	14.900	13.964	19,894,830
2025-01-17	15.100	15.100	14.300	14.500	13.589	25,124,381
2025-01-16	15.800	15.900	14.900	15.100	14.152	29,874,689
2025-01-15	16.400	16.400	15.000	15.500	14.526	30,445,631
2025-01-14	17.500	17.700	16.500	16.500	15.464	24,669,070
2025-01-13	17.000	17.200	16.800	17.000	15.932	6,895,521
2025-01-10	17.300	17.400	16.800	17.200	16.120	10,484,070
2025-01-09	17.800	17.800	17.100	17.300	16.213	11,053,630
2025-01-08	18.200	18.400	17.700	17.900	16.776	8,266,166
2025-01-07	17.700	18.300	17.700	18.000	16.869	15,585,910
2025-01-06	18.500	18.600	17.500	17.500	16.401	25,864,801
2025-01-03	19.100	19.400	18.900	19.000	17.807	10,074,950
2025-01-02	19.500	19.500	19.000	19.200	17.994	3,619,761
2024-12-30	19.300	19.500	19.300	19.500	18.275	4,193,552
2024-12-27	19.300	19.400	19.100	19.300	18.088	5,771,267
2024-12-26	19.500	19.500	18.800	19.200	17.994	13,360,350
2024-12-25	19.200	19.600	19.200	19.500	18.275	6,019,024
2024-12-24	19.100	19.500	19.100	19.300	18.088	5,221,165
2024-12-23	18.600	19.400	18.400	19.100	17.900	13,802,170
2024-12-20	18.800	18.900	18.200	18.300	17.151	13,134,800
2024-12-19	18.800	19.200	18.500	18.800	17.619	24,943,510
2024-12-18	19.800	19.900	18.900	19.100	17.900	16,582,311
2024-12-17	20.200	20.400	19.700	19.700	18.463	10,756,580
2024-12-16	20.600	20.600	20.100	20.300	19.025	8,558,415
2024-12-13	20.600	20.900	20.300	20.600	19.306	7,136,533
2024-12-12	21.500	21.500	20.600	20.800	19.494	14,498,400
2024-12-11	21.700	21.700	21.400	21.500	20.150	3,362,304
2024-12-09	21.600	21.700	21.300	21.700	20.337	8,979,368
2024-12-06	21.500	21.800	21.500	21.700	20.337	5,391,613
2024-12-04	21.700	21.800	21.500	21.500	20.150	7,073,427
2024-12-03	21.200	21.900	21.100	21.600	20.243	13,776,030
2024-12-02	21.000	21.200	20.800	21.100	19.775	3,518,416
2024-11-29	20.600	21.100	20.500	21.000	19.681	10,718,940
2024-11-28	20.700	21.000	20.600	20.700	19.400	7,901,638
2024-11-27	21.000	21.100	20.000	20.500	19.212	18,566,721
2024-11-26	21.300	21.500	21.000	21.000	19.681	8,854,438
2024-11-25	21.200	21.600	21.100	21.100	19.775	9,383,575
2024-11-22	20.800	21.400	20.400	21.100	19.775	25,829,990
2024-11-21	20.800	20.900	20.500	20.700	19.400	11,316,650
2024-11-20	20.600	20.900	20.400	20.700	19.400	8,182,553
2024-11-19	20.500	21.000	20.500	20.600	19.306	8,603,533
2024-11-18	20.300	20.500	20.300	20.400	19.119	4,369,267
2024-11-15	20.500	20.600	19.900	20.200	18.931	10,357,940
2024-11-14	20.200	20.800	20.100	20.400	19.119	14,989,370
2024-11-13	20.500	20.900	20.100	20.400	19.119	19,866,680
2024-11-12	21.100	21.100	20.400	20.500	19.212	11,062,320
2024-11-11	21.200	21.200	20.900	21.100	19.775	7,381,401
2024-11-08	21.400	21.500	21.100	21.300	19.962	15,615,620
2024-11-07	21.500	21.500	20.700	21.100	19.775	13,738,460
2024-11-06	22.200	22.200	21.200	21.500	20.150	28,940,131
2024-11-05	22.200	22.300	21.900	22.200	20.806	7,325,314
2024-11-04	22.300	22.300	22.100	22.200	20.806	3,570,127
2024-11-01	22.100	22.300	22.000	22.200	20.806	5,333,908
2024-10-31	22.000	22.400	22.000	22.200	20.806	7,408,397
2024-10-30	22.200	22.300	22.000	22.100	20.712	7,297,528
2024-10-29	22.600	22.800	22.200	22.300	20.899	12,022,970
2024-10-28	22.600	22.700	22.000	22.300	20.899	15,536,590
2024-10-25	22.600	22.800	22.300	22.500	21.087	10,692,320
2024-10-24	23.200	23.400	22.400	22.600	21.180	17,013,920

← NewerPage 8 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.