B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 13.60
-1.70 (-11.11%)
Mar 2, 2026, 4:35 PM ICT
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.30 | 14.50 | 13.80 | 14.00 | - | -8.50% | 31,569,382 |
| Feb 27, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 16,601,290 |
| Feb 26, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | -0.65% | 13,431,780 |
| Feb 25, 2026 | 15.80 | 15.90 | 15.10 | 15.30 | 15.30 | -1.29% | 31,133,440 |
| Feb 24, 2026 | 15.30 | 15.50 | 14.80 | 15.50 | 15.50 | 1.31% | 26,698,200 |
| Feb 23, 2026 | 15.40 | 15.70 | 14.90 | 15.30 | 15.30 | -0.65% | 14,802,430 |
| Feb 20, 2026 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | -3.14% | 18,753,780 |
| Feb 19, 2026 | 15.60 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 25,690,420 |
| Feb 18, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 1.31% | 17,184,900 |
| Feb 17, 2026 | 15.00 | 15.30 | 14.70 | 15.30 | 15.30 | 1.32% | 18,986,560 |
| Feb 16, 2026 | 15.40 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | 11,590,070 |
| Feb 13, 2026 | 14.40 | 15.40 | 14.40 | 15.20 | 15.20 | 4.83% | 45,881,230 |
| Feb 12, 2026 | 13.90 | 14.60 | 13.80 | 14.50 | 14.50 | 5.07% | 27,627,010 |
| Feb 11, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | - | 18,552,270 |
| Feb 10, 2026 | 13.60 | 13.90 | 13.50 | 13.80 | 13.80 | 2.22% | 18,609,420 |
| 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 |