B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 13.80
+0.30 (2.22%)
At close: Feb 10, 2026
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.60 | 13.90 | 13.50 | 13.70 | - | 1.48% | 10,895,279 |
| Feb 9, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | 3.05% | 20,077,140 |
| Feb 6, 2026 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 10,824,690 |
| Feb 5, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | 11,340,990 |
| Feb 4, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 11,590,160 |
| Feb 3, 2026 | 13.10 | 13.60 | 13.00 | 13.40 | 13.40 | 4.69% | 28,558,010 |
| Feb 2, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | - | 6,759,953 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 6,813,041 |
| Jan 29, 2026 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -1.55% | 13,689,560 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 11,583,500 |
| Jan 27, 2026 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 1.59% | 14,912,790 |
| Jan 26, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -5.26% | 17,925,866 |
| Jan 23, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 4,525,833 |
| Jan 22, 2026 | 13.70 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 9,502,668 |
| Jan 21, 2026 | 13.90 | 14.10 | 13.50 | 13.70 | 13.70 | -1.44% | 15,857,410 |
| Jan 20, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | - | 8,089,777 |
| Jan 19, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 7,122,164 |
| Jan 16, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 9,662,709 |
| Jan 15, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | 5,453,511 |
| Jan 14, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | -0.75% | 7,039,106 |
| Jan 13, 2026 | 14.10 | 14.20 | 13.20 | 13.40 | 13.40 | -4.96% | 12,261,660 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 7,596,535 |
| Jan 9, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 3,806,810 |
| Jan 8, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 3,365,252 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.70 | 1.38% | 9,411,028 |
| Jan 6, 2026 | 14.20 | 14.60 | 14.10 | 14.50 | 14.50 | 2.84% | 11,621,920 |
| Jan 5, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | - | 5,736,681 |
| Dec 30, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 3,531,229 |
| Dec 29, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | -1.39% | 7,104,331 |
| Dec 26, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 4,015,946 |
| Dec 25, 2025 | 14.80 | 15.00 | 14.50 | 14.60 | 14.60 | -0.68% | 7,821,453 |
| Dec 24, 2025 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | 0.68% | 10,300,880 |
| Dec 23, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.60 | 1.39% | 11,540,550 |
| Dec 22, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 5,080,825 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | - | 9,178,887 |
| Dec 18, 2025 | 14.80 | 14.90 | 14.10 | 14.20 | 14.20 | -4.05% | 16,013,440 |
| Dec 17, 2025 | 14.70 | 15.30 | 14.60 | 14.80 | 14.80 | 1.37% | 13,953,960 |
| Dec 16, 2025 | 14.30 | 14.60 | 14.10 | 14.60 | 14.60 | 2.10% | 12,334,990 |
| Dec 15, 2025 | 14.20 | 14.30 | 13.90 | 14.30 | 14.30 | 0.70% | 8,666,732 |
| Dec 12, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 6,912,372 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -2.04% | 6,987,823 |
| Dec 9, 2025 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | 7.30% | 15,224,830 |
| Dec 8, 2025 | 13.90 | 14.20 | 13.70 | 13.70 | 13.70 | -2.14% | 8,965,007 |
| Dec 4, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 8,694,902 |
| Dec 3, 2025 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | - | 6,798,775 |
| Dec 2, 2025 | 14.10 | 14.40 | 13.90 | 14.20 | 14.20 | 0.71% | 13,283,400 |
| Dec 1, 2025 | 13.90 | 14.20 | 13.60 | 14.10 | 14.10 | -1.40% | 19,462,210 |
| Nov 28, 2025 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 4,312,658 |
| Nov 27, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 2,949,600 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 6,760,635 |