Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

B.Grimm Power Public Company Limited (BGRIM.BK)

Compare
9.70
-0.50
(-4.90%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.1010.209.709.709.7015,394,500
Apr 3, 20259.9510.309.9510.2010.2018,683,500
Apr 2, 202510.1010.209.8510.1010.1012,330,600
Apr 1, 202510.3010.5010.1010.2010.206,401,700
Mar 31, 20259.0010.309.0010.2010.2017,648,500
Mar 28, 202510.7010.8010.4010.4010.407,865,300
Mar 27, 202511.2011.3010.7010.7010.7015,485,600
Mar 26, 202510.7011.3010.6011.1011.1020,000,000
Mar 25, 202511.0011.0010.6010.8010.8011,337,500
Mar 24, 202511.1011.2010.7010.9010.9014,702,900
Mar 21, 202511.3011.3011.0011.2011.2011,832,900
Mar 20, 202511.7011.9011.2011.2011.2014,784,400
Mar 19, 202511.3011.9011.2011.7011.7016,691,600
Mar 18, 202511.6011.7010.9011.3011.3018,401,000
Mar 17, 202511.8011.9011.3011.5011.5012,608,300
Mar 14, 202511.7012.2011.7012.0012.0013,119,300
Mar 13, 2025 0.25 Dividend
Mar 13, 202511.7011.9011.5011.6011.6010,143,700
Mar 12, 202512.1012.3011.7011.9011.6520,805,000
Mar 11, 202511.3012.3011.3012.2011.9421,860,500
Mar 10, 202512.2012.3011.6011.6011.3617,927,200
Mar 7, 202512.0012.4011.8012.4012.1424,030,400
Mar 6, 202512.8012.8011.9012.1011.8520,288,900
Mar 5, 202512.2012.8012.0012.7012.4322,303,000
Mar 4, 202511.0012.4011.0011.9011.6527,671,600
Mar 3, 202511.3011.6011.1011.2010.9617,597,900
Feb 28, 202511.3011.5011.0011.2010.9619,748,500
Feb 27, 202512.2012.5011.3011.6011.3618,817,000
Feb 26, 202512.2012.4011.8012.1011.8526,553,400
Feb 25, 202512.7012.8012.0012.1011.8513,926,300
Feb 24, 202512.7012.8012.3012.7012.4310,095,900
Feb 21, 202512.7012.9012.6012.6012.348,858,600
Feb 20, 202513.0013.2012.5012.7012.4314,605,300
Feb 19, 202513.2013.7013.0013.0012.7317,960,600
Feb 18, 202513.3013.7013.2013.2012.9225,738,500
Feb 17, 202513.1013.4012.7013.2012.9226,745,900
Feb 14, 202512.8013.3012.7013.0012.7332,275,700
Feb 13, 202512.7013.2012.4012.5012.2424,964,700
Feb 11, 202512.6013.0012.6012.6012.3411,324,800
Feb 10, 202512.8012.9012.5012.7012.4311,179,600
Feb 7, 202512.7013.0012.3013.0012.7318,041,100
Feb 6, 202514.0014.2012.7012.7012.4323,229,000
Feb 5, 202514.2014.2013.3013.8013.5126,606,600
Feb 4, 202515.0015.0014.1014.3014.0019,164,100
Feb 3, 202514.4015.0014.4014.9014.599,056,800
Jan 31, 202515.5015.5014.8015.2014.8811,932,500
Jan 30, 202515.6015.7015.2015.4015.088,082,500
Jan 29, 202515.7015.8015.5015.6015.275,821,700
Jan 28, 202515.6015.9015.5015.8015.4711,452,400
Jan 27, 202515.6015.9015.4015.5015.175,968,900
Jan 24, 202515.6015.8015.5015.7015.374,654,300
Jan 23, 202515.4015.9015.2015.6015.2715,938,100
Jan 22, 202515.9016.0015.4015.4015.089,286,400
Jan 21, 202515.2016.0015.0015.8015.4722,075,300
Jan 20, 202514.7015.2014.4014.9014.5919,893,900
Jan 17, 202515.1015.1014.3014.5014.2025,122,800
Jan 16, 202515.8015.9014.9015.1014.7829,873,400
Jan 15, 202516.4016.4015.0015.5015.1730,442,100
Jan 14, 202517.5017.7016.5016.5016.1523,287,700
Jan 13, 202517.0017.2016.8017.0016.646,894,900
Jan 10, 202517.3017.4016.8017.2016.8410,483,300
Jan 9, 202517.8017.8017.1017.3016.9411,052,500
Jan 8, 202518.2018.4017.7017.9017.528,265,300
Jan 7, 202517.7018.3017.7018.0017.6215,584,900
Jan 6, 202518.5018.6017.5017.5017.1325,861,400
Jan 3, 202519.1019.4018.9019.0018.6010,074,300
Jan 2, 202519.5019.5019.0019.2018.803,619,400
Dec 30, 202419.3019.5019.3019.5019.094,193,200
Dec 27, 202419.3019.4019.1019.3018.895,771,000
Dec 26, 202419.5019.5018.8019.2018.8013,359,600
Dec 25, 202419.2019.6019.2019.5019.096,018,800
Dec 24, 202419.1019.5019.1019.3018.895,220,800
Dec 23, 202418.6019.4018.4019.1018.7013,801,600
Dec 20, 202418.8018.9018.2018.3017.9213,133,500
Dec 19, 202418.8019.2018.5018.8018.4124,942,600
Dec 18, 202419.8019.9018.9019.1018.7016,579,900
Dec 17, 202420.2020.4019.7019.7019.2910,755,500
Dec 16, 202420.6020.6020.1020.3019.878,557,800
Dec 13, 202420.6020.9020.3020.6020.177,135,400
Dec 12, 202421.5021.5020.6020.8020.3614,497,300
Dec 11, 202421.7021.7021.4021.5021.053,362,000
Dec 9, 202421.6021.7021.3021.7021.248,978,900
Dec 6, 202421.5021.8021.5021.7021.245,391,200
Dec 4, 202421.7021.8021.5021.5021.057,072,900
Dec 3, 202421.2021.9021.1021.6021.1513,577,500
Dec 2, 202421.0021.2020.8021.1020.663,515,400
Nov 29, 202420.6021.1020.5021.0020.5610,718,600
Nov 28, 202420.7021.0020.6020.7020.277,901,300
Nov 27, 202421.0021.1020.0020.5020.0718,565,100
Nov 26, 202421.3021.4021.0021.0020.568,439,200
Nov 25, 202421.2021.6021.1021.1020.669,383,200
Nov 22, 202420.8021.4020.4021.1020.6625,051,600
Nov 21, 202420.8020.9020.5020.7020.2710,881,800
Nov 20, 202420.6020.9020.4020.7020.278,182,000
Nov 19, 202420.5021.0020.5020.6020.178,573,100
Nov 18, 202420.3020.5020.3020.4019.973,937,000
Nov 15, 202420.5020.6019.9020.2019.789,794,200
Nov 14, 202420.2020.8020.1020.4019.9714,858,000
Nov 13, 202420.5020.9020.1020.4019.9719,297,300
Nov 12, 202421.1021.1020.4020.5020.0710,713,300
Nov 11, 202421.2021.2020.9021.1020.667,037,400
Nov 8, 202421.4021.5021.1021.3020.8515,210,700
Nov 7, 202421.5021.5020.7021.1020.6613,737,300
Nov 6, 202422.2022.2021.2021.5021.0528,937,900
Nov 5, 202422.2022.3021.9022.2021.737,325,100
Nov 4, 202422.3022.3022.1022.2021.733,569,700
Nov 1, 202422.1022.3022.0022.2021.735,333,500
Oct 31, 202422.0022.4022.0022.2021.737,408,000
Oct 30, 202422.2022.3022.0022.1021.647,296,900
Oct 29, 202422.6022.8022.2022.3021.8311,563,100
Oct 28, 202422.6022.7022.0022.3021.8315,535,500
Oct 25, 202422.6022.8022.3022.5022.0310,691,700
Oct 24, 202423.2023.4022.4022.6022.1316,886,900
Oct 22, 202423.7023.8023.1023.4022.9113,900,200
Oct 21, 202423.8024.0023.7023.8023.308,025,100
Oct 18, 202424.1024.3023.6023.8023.3016,257,900
Oct 17, 202424.4024.8023.9024.3023.7934,837,400
Oct 16, 202423.3023.3023.3023.3022.81-
Oct 15, 202423.7023.7023.2023.3022.8110,559,300
Oct 11, 202423.7023.9023.5023.5023.0115,167,600
Oct 10, 202423.6024.0023.5023.7023.2021,836,900
Oct 9, 202423.2023.6023.1023.3022.8122,133,200
Oct 8, 202422.8023.1022.6022.9022.4210,920,500
Oct 7, 202422.8023.1022.7022.9022.4210,124,300
Oct 4, 202423.1023.2022.5022.8022.3224,520,500
Oct 3, 202423.7023.9023.3023.4022.9126,034,300
Oct 2, 202424.3024.5023.7023.8023.3039,115,700
Oct 1, 202424.2024.8024.2024.7024.1833,938,500
Sep 30, 202423.6024.1023.5024.0023.5014,680,400
Sep 27, 202424.0024.3023.7023.7023.2029,752,500
Sep 26, 202424.2024.2023.5023.9023.4034,249,600
Sep 25, 202423.3024.7023.3024.0023.5064,115,200
Sep 24, 202423.1023.2022.8023.0022.5219,340,200
Sep 23, 202423.3023.4023.0023.1022.6112,499,500
Sep 20, 202423.4023.4023.4023.4022.91-
Sep 19, 202423.2023.6023.0023.4022.9126,614,200
Sep 18, 202423.1023.3022.9022.9022.428,689,700
Sep 17, 202423.4023.5022.9023.0022.5212,822,000
Sep 16, 202423.1023.6022.9023.3022.8115,525,900
Sep 13, 202423.5023.6022.8023.0022.5219,987,600
Sep 12, 202423.7023.8023.3023.4022.9117,841,700
Sep 11, 202423.5023.8023.1023.4022.9133,618,100
Sep 10, 202423.4023.5022.9023.1022.6121,464,900
Sep 9, 202423.2023.2023.2023.2022.71-
Sep 6, 202422.5023.4022.5023.2022.7127,058,000
Sep 5, 202421.9022.5021.8022.3021.8325,850,700
Sep 4, 202420.6021.7020.5021.5021.0527,825,200
Sep 3, 202420.1020.9020.0020.7020.2715,712,400
Sep 2, 202420.3020.4020.0020.2019.7812,273,500
Aug 30, 202420.7020.8020.2020.2019.7813,010,700
Aug 29, 202420.7020.8020.4020.5020.0710,852,200
Aug 28, 202421.1021.1020.7020.8020.3616,180,300
Aug 27, 202420.9021.3020.6021.1020.6613,970,600
Aug 26, 2024 0.18 Dividend
Aug 26, 202420.9021.4020.8021.0020.5616,644,200
Aug 23, 202420.6020.9020.4020.8020.1910,017,000
Aug 22, 202420.6020.8020.4020.6019.9918,331,500
Aug 21, 202420.9021.0020.4020.6019.9920,792,400
Aug 20, 202420.9021.3020.7020.8020.1924,644,300
Aug 19, 202419.6019.6019.6019.6019.02-
Aug 16, 202420.2020.4019.6019.6019.0223,445,800
Aug 15, 202420.4020.4019.8020.0019.4122,320,600
Aug 14, 202420.6021.0020.0020.4019.8026,056,100
Aug 13, 202422.2022.3020.4020.6019.9945,601,700
Aug 9, 202423.3023.4022.5022.5021.8416,632,100
Aug 8, 202422.9022.9022.9022.9022.22-
Aug 7, 202423.1023.4022.7022.9022.2217,313,400
Aug 6, 202422.4023.6022.3023.0022.3231,940,500
Aug 5, 202422.2022.4021.8022.2021.5523,219,600
Aug 2, 202422.8022.8022.8022.8022.13-
Aug 1, 202421.9023.1021.9022.8022.1331,196,300
Jul 31, 202421.6022.2021.5021.6020.9619,460,000
Jul 30, 202422.2022.2022.2022.2021.55-
Jul 26, 202422.1022.3021.7022.2021.5513,370,500
Jul 25, 202421.9022.3021.8022.1021.458,985,600
Jul 24, 202422.1022.1021.5022.1021.4514,463,500
Jul 23, 202421.7022.3021.4022.0021.3530,260,700
Jul 19, 202420.5021.8020.0021.8021.1641,506,200
Jul 18, 202422.2022.7022.1022.2021.5530,479,100
Jul 17, 202422.7022.8022.0022.3021.6422,500,500
Jul 16, 202422.4022.7022.1022.5021.8422,071,700
Jul 15, 202422.6022.6022.6022.6021.93-
Jul 12, 202422.8023.4022.3022.6021.9329,664,300
Jul 11, 202421.7023.2021.7022.7022.0337,169,100
Jul 10, 202422.1022.5021.5021.6020.9627,104,100
Jul 9, 202421.5021.5021.5021.5020.87-
Jul 8, 202421.3021.6021.1021.5020.878,788,600
Jul 5, 202421.1021.4020.9021.2020.5810,897,200
Jul 4, 202421.4021.6021.0021.1020.488,107,600
Jul 3, 202421.3021.5020.9021.3020.6710,959,800
Jul 2, 202421.1021.5020.9021.3020.6716,789,000
Jul 1, 202421.7022.0020.9021.2020.5817,845,300
Jun 28, 202421.9021.9021.1021.6020.9624,802,500
Jun 27, 202421.7022.1021.4021.9021.2515,561,400
Jun 26, 202421.7021.7021.7021.7021.06-
Jun 25, 202421.9022.1021.4021.7021.0618,386,300
Jun 24, 202421.4022.1021.3021.8021.1616,988,600
Jun 21, 202420.9022.2020.8021.5020.8743,847,100
Jun 20, 202420.6021.0020.3020.8020.1925,996,200
Jun 19, 202420.5020.5020.5020.5019.90-
Jun 18, 202420.5020.5020.5020.5019.90-
Jun 17, 202421.2021.3020.4020.5019.9032,712,700
Jun 14, 202422.7022.7020.9021.1020.4841,067,600
Jun 13, 202423.3023.5022.7022.7022.0316,707,400
Jun 12, 202423.6023.6022.8023.2022.5212,685,400
Jun 11, 202423.7024.0023.5023.7023.0012,039,100
Jun 10, 202424.0024.1023.3023.7023.0017,493,700
Jun 7, 202423.9024.5023.9024.2023.499,851,000
Jun 6, 202424.1024.4023.8023.9023.2011,885,700
Jun 5, 202424.5024.6023.7024.1023.3915,835,300
Jun 4, 202425.0025.2524.2024.4023.6810,462,000
May 31, 202425.2525.5024.7024.9024.177,756,700
May 30, 202425.0025.0025.0025.0024.26-
May 29, 202425.0025.2524.9025.0024.265,562,100
May 28, 202425.5025.7525.0025.2524.518,654,400
May 27, 202424.9025.7524.9025.5024.7512,262,600
May 24, 202424.0024.7024.0024.6023.8712,768,300
May 23, 202425.5025.7524.7025.0024.2611,856,600
May 21, 202426.2526.2525.2525.5024.7512,705,800
May 20, 202426.7526.7526.7526.7525.96-
May 17, 202427.0027.2526.5026.7525.965,036,600
May 16, 202426.5026.5026.5026.5025.72-
May 15, 202426.7526.7526.2526.5025.722,369,700
May 14, 202426.2526.7526.2526.5025.723,132,500
May 13, 202426.0026.5025.5026.2525.485,552,600
May 10, 202426.5026.5026.0026.2525.487,025,000
May 9, 202426.7526.7526.2526.5025.726,622,700
May 8, 202426.5026.7526.5026.7525.964,100,100
May 7, 202426.5026.5026.5026.5025.72-
May 3, 202426.0026.7526.0026.5025.7210,178,800
May 2, 202425.7526.2525.5025.7524.995,264,700
Apr 30, 202425.7526.0025.5025.7524.994,219,100
Apr 29, 202426.0026.0025.5025.7524.992,977,100
Apr 26, 202425.7526.0025.5025.7524.995,606,700
Apr 25, 202425.2526.5025.2526.0025.239,612,100
Apr 24, 202425.7525.7525.7525.7524.99-
Apr 23, 202425.7526.2525.5025.7524.997,575,600
Apr 22, 202425.0025.7524.8025.5024.759,526,200
Apr 19, 202427.7527.7527.7527.7526.93-
Apr 18, 202427.7527.7527.7527.7526.93-
Apr 17, 202427.7527.7527.7527.7526.93-
Apr 11, 202428.5028.5027.5027.7526.939,761,100
Apr 10, 202428.0028.0028.0028.0027.17-
Apr 9, 202427.7528.5027.7528.0027.179,363,600
Apr 5, 202427.5028.0027.2527.7526.937,221,000
Apr 4, 202427.2527.7526.7527.5026.696,243,000