B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 15.10
+0.10 (0.66%)
Nov 19, 2025, 3:50 PM ICT
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | - | 0.66% | 3,100,867 |
| Nov 18, 2025 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | - | 10,515,120 |
| Nov 17, 2025 | 14.70 | 15.20 | 14.70 | 15.10 | 15.10 | 4.86% | 12,609,000 |
| Nov 14, 2025 | 14.70 | 14.90 | 14.30 | 14.40 | 14.40 | -3.36% | 12,491,010 |
| Nov 13, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -1.97% | 10,729,130 |
| Nov 12, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 6,455,751 |
| Nov 11, 2025 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -1.91% | 8,203,458 |
| Nov 10, 2025 | 15.70 | 15.80 | 15.30 | 15.70 | 15.70 | - | 8,121,572 |
| Nov 7, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 5,068,750 |
| Nov 6, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | 6,592,203 |
| Nov 5, 2025 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | - | 6,338,583 |
| Nov 4, 2025 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - | 7,342,752 |
| Nov 3, 2025 | 16.20 | 16.30 | 15.50 | 15.70 | 15.70 | -3.09% | 13,606,560 |
| Oct 31, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 4,874,215 |
| Oct 30, 2025 | 16.10 | 16.50 | 15.90 | 16.00 | 16.00 | -1.84% | 11,952,330 |
| Oct 29, 2025 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | 6,412,371 |
| Oct 28, 2025 | 16.10 | 16.40 | 15.70 | 16.20 | 16.20 | 0.62% | 22,473,660 |
| Oct 27, 2025 | 16.20 | 16.40 | 15.90 | 16.10 | 16.10 | -0.62% | 17,903,320 |
| Oct 24, 2025 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | 2.53% | 22,006,820 |
| Oct 22, 2025 | 15.50 | 15.90 | 15.20 | 15.80 | 15.80 | 1.94% | 14,227,720 |
| Oct 21, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 12,614,510 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 15,306,000 |
| Oct 17, 2025 | 15.00 | 16.00 | 14.90 | 15.10 | 15.10 | - | 57,982,580 |
| Oct 16, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 10,847,480 |
| Oct 15, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 22,489,300 |
| Oct 14, 2025 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | -3.27% | 24,307,630 |
| Oct 10, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | -1.29% | 19,155,270 |
| Oct 9, 2025 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9.15% | 58,481,110 |
| Oct 8, 2025 | 14.30 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 19,236,310 |
| Oct 7, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 1.41% | 11,942,610 |
| Oct 6, 2025 | 14.10 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 16,178,580 |
| Oct 3, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 10,373,340 |
| Oct 2, 2025 | 13.50 | 14.30 | 13.50 | 14.10 | 14.10 | 5.22% | 31,173,770 |
| Oct 1, 2025 | 13.70 | 13.80 | 13.40 | 13.40 | 13.40 | -2.19% | 5,608,374 |
| Sep 30, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 14,196,950 |
| Sep 29, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 13,358,230 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 21,050,730 |
| Sep 25, 2025 | 13.50 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 15,272,780 |
| Sep 24, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 17,010,090 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 28,657,410 |
| Sep 22, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | - | 21,603,040 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 22,291,940 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -2.21% | 33,658,640 |
| Sep 17, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 33,704,550 |
| Sep 16, 2025 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | 1.44% | 25,896,580 |
| Sep 15, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | - | 17,216,020 |
| Sep 12, 2025 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | -3.47% | 23,917,860 |
| Sep 11, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 0.70% | 33,068,980 |
| Sep 10, 2025 | 13.90 | 14.30 | 13.70 | 14.30 | 14.30 | 5.93% | 43,106,600 |
| Sep 9, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 5.47% | 44,085,600 |