B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 11.10
-0.60 (-5.13%)
Aug 1, 2025, 4:38 PM ICT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.90 | 12.10 | 11.60 | 11.70 | 11.70 | -2.50% | 13,861,454 |
| Jul 30, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | 2.56% | 16,154,957 |
| Jul 29, 2025 | 11.20 | 11.80 | 11.00 | 11.70 | 11.70 | 5.41% | 20,085,834 |
| Jul 25, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | - | 7,011,041 |
| Jul 24, 2025 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -2.63% | 18,564,287 |
| Jul 23, 2025 | 10.80 | 11.50 | 10.80 | 11.40 | 11.40 | 6.54% | 19,684,564 |
| Jul 22, 2025 | 11.60 | 11.70 | 10.60 | 10.70 | 10.70 | -8.55% | 26,057,311 |
| Jul 21, 2025 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | 0.86% | 11,382,341 |
| Jul 18, 2025 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | - | 12,715,679 |
| Jul 17, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 3.57% | 22,939,597 |
| Jul 16, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 8,247,093 |
| Jul 15, 2025 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 10,510,164 |
| Jul 14, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 8,928,900 |
| Jul 11, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 2.91% | 7,220,045 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.20 | 10.30 | 10.30 | -5.50% | 13,705,805 |
| Jul 8, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | - | 6,587,450 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | -1.80% | 11,235,440 |
| Jul 4, 2025 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | -0.89% | 12,823,180 |
| Jul 3, 2025 | 10.70 | 11.30 | 10.70 | 11.20 | 11.20 | 3.70% | 11,369,032 |
| Jul 2, 2025 | 10.80 | 11.00 | 10.50 | 10.80 | 10.80 | - | 9,779,643 |
| Jul 1, 2025 | 10.50 | 10.80 | 10.20 | 10.80 | 10.80 | 3.85% | 14,115,232 |
| Jun 30, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -1.89% | 27,582,837 |
| Jun 27, 2025 | 11.00 | 11.10 | 10.40 | 10.60 | 10.60 | -4.50% | 18,844,334 |
| Jun 26, 2025 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 1.83% | 13,777,311 |
| Jun 25, 2025 | 10.30 | 11.10 | 10.20 | 10.90 | 10.90 | 4.81% | 25,618,389 |
| Jun 24, 2025 | 9.75 | 10.40 | 9.65 | 10.40 | 10.40 | 11.23% | 30,073,520 |
| Jun 23, 2025 | 9.00 | 9.60 | 9.00 | 9.35 | 9.35 | 1.63% | 20,701,977 |
| Jun 20, 2025 | 9.50 | 9.60 | 9.15 | 9.20 | 9.20 | -2.65% | 19,409,661 |
| Jun 19, 2025 | 10.00 | 10.10 | 9.40 | 9.45 | 9.45 | -6.44% | 28,296,609 |
| Jun 18, 2025 | 9.55 | 10.60 | 9.55 | 10.10 | 10.10 | 6.32% | 38,278,731 |
| Jun 17, 2025 | 9.65 | 9.80 | 9.50 | 9.50 | 9.50 | -1.55% | 9,192,426 |
| Jun 16, 2025 | 10.00 | 10.10 | 9.40 | 9.65 | 9.65 | -4.46% | 25,250,867 |
| Jun 13, 2025 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | -1.94% | 7,694,649 |
| Jun 12, 2025 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 6,135,919 |
| Jun 11, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 8,229,627 |
| Jun 10, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | - | 11,263,663 |
| Jun 9, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 2.88% | 14,082,112 |
| Jun 6, 2025 | 9.90 | 10.60 | 9.90 | 10.40 | 10.40 | 5.05% | 30,619,891 |
| Jun 5, 2025 | 9.75 | 10.10 | 9.70 | 9.90 | 9.90 | 1.02% | 16,301,423 |
| Jun 4, 2025 | 9.70 | 9.90 | 9.45 | 9.80 | 9.80 | 0.51% | 15,786,475 |
| May 30, 2025 | 9.75 | 9.85 | 9.65 | 9.75 | 9.75 | -1.02% | 7,541,687 |
| May 29, 2025 | 10.00 | 10.10 | 9.75 | 9.85 | 9.85 | 1.03% | 10,977,021 |
| May 28, 2025 | 9.55 | 10.10 | 9.55 | 9.75 | 9.75 | 2.63% | 23,581,692 |
| May 27, 2025 | 9.85 | 9.85 | 9.45 | 9.50 | 9.50 | -5.94% | 23,172,724 |
| May 26, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 8,147,177 |
| May 23, 2025 | 10.20 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 6,472,567 |
| May 22, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 11,219,671 |
| May 21, 2025 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | -0.95% | 14,386,906 |
| May 20, 2025 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -7.89% | 25,686,722 |
| May 19, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 8,235,566 |