B.Grimm Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-22	23.700	23.800	23.100	23.400	21.930	13,900,720
2024-10-21	23.800	24.000	23.700	23.800	22.305	8,025,397
2024-10-18	24.100	24.300	23.600	23.800	22.305	17,164,020
2024-10-17	24.400	24.800	23.900	24.300	22.774	35,558,359
2024-10-16	23.200	24.200	23.200	24.100	22.586	25,172,090
2024-10-15	23.700	23.700	23.200	23.300	21.837	10,975,060
2024-10-11	23.700	23.900	23.500	23.500	22.024	15,167,870
2024-10-10	23.600	24.000	23.500	23.700	22.211	21,837,711
2024-10-09	23.200	23.600	23.100	23.300	21.837	24,663,939
2024-10-08	22.800	23.100	22.600	22.900	21.462	10,940,520
2024-10-07	22.800	23.100	22.700	22.900	21.462	10,469,790
2024-10-04	23.100	23.200	22.500	22.800	21.368	25,308,400
2024-10-03	23.700	23.900	23.300	23.400	21.930	26,239,920
2024-10-02	24.300	24.500	23.700	23.800	22.305	40,227,910
2024-10-01	24.200	24.800	24.200	24.700	23.149	33,939,688
2024-09-30	23.600	24.100	23.500	24.000	22.493	14,726,180
2024-09-27	24.000	24.300	23.700	23.700	22.211	32,354,160
2024-09-26	24.200	24.200	23.500	23.900	22.399	35,147,473
2024-09-25	23.300	24.700	23.300	24.000	22.493	67,587,641
2024-09-24	23.100	23.200	22.800	23.000	21.555	19,341,180
2024-09-23	23.300	23.400	23.000	23.100	21.649	12,749,880
2024-09-20	23.500	23.900	23.300	23.300	21.837	23,525,160
2024-09-19	23.200	23.600	23.000	23.400	21.930	28,574,949
2024-09-18	23.100	23.300	22.900	22.900	21.462	8,872,517
2024-09-17	23.400	23.500	22.900	23.000	21.555	13,516,310
2024-09-16	23.100	23.600	22.900	23.300	21.837	15,784,300
2024-09-13	23.500	23.600	22.800	23.000	21.555	20,736,760
2024-09-12	23.700	23.800	23.300	23.400	21.930	18,008,760
2024-09-11	23.500	23.800	23.100	23.400	21.930	35,936,129
2024-09-10	23.400	23.500	22.900	23.100	21.649	21,624,820
2024-09-09	23.300	24.000	23.300	23.300	21.837	21,171,881
2024-09-06	22.500	23.400	22.500	23.200	21.743	31,529,020
2024-09-05	21.900	22.500	21.800	22.300	20.899	26,025,910
2024-09-04	20.600	21.700	20.500	21.500	20.150	27,826,760
2024-09-03	20.100	20.900	20.000	20.700	19.400	15,713,400
2024-09-02	20.300	20.400	20.000	20.200	18.931	12,274,600
2024-08-30	20.700	20.800	20.200	20.200	18.931	13,011,290
2024-08-29	20.700	20.800	20.400	20.500	19.212	10,853,430
2024-08-28	21.100	21.100	20.700	20.800	19.494	16,507,900
2024-08-27	20.900	21.300	20.600	21.100	19.775	14,474,820
2024-08-26	20.900	21.400	20.800	21.000	19.681	17,330,801
2024-08-23	20.600	20.900	20.400	20.800	19.325	10,017,490
2024-08-22	20.600	20.800	20.400	20.600	19.139	18,332,619
2024-08-21	20.900	21.000	20.400	20.600	19.139	20,793,301
2024-08-20	20.900	21.300	20.700	20.800	19.325	24,645,369
2024-08-19	19.800	20.700	19.700	20.600	19.139	18,512,930
2024-08-16	20.200	20.400	19.600	19.600	18.210	23,446,859
2024-08-15	20.400	20.400	19.800	20.000	18.582	22,321,680
2024-08-14	20.600	21.000	20.000	20.400	18.953	26,058,100
2024-08-13	22.200	22.300	20.400	20.600	19.139	45,605,441
2024-08-09	23.300	23.400	22.500	22.500	20.904	16,632,850
2024-08-08	22.800	23.100	22.600	23.100	21.462	12,641,340
2024-08-07	23.100	23.400	22.700	22.900	21.276	17,332,699
2024-08-06	22.400	23.600	22.300	23.000	21.369	31,941,580
2024-08-05	22.200	22.400	21.800	22.200	20.626	23,220,350
2024-08-02	22.600	22.900	22.300	22.500	20.904	15,054,000
2024-08-01	21.900	23.100	21.900	22.800	21.183	31,197,801

← NewerPage 9 of 21 · 1,218 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.