B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 13.00
+0.50 (4.00%)
Sep 5, 2025, 4:37 PM ICT
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.80 | 13.10 | 12.60 | 13.00 | 13.00 | 4.00% | 25,283,234 |
| Sep 4, 2025 | 12.80 | 13.40 | 12.40 | 12.50 | 12.50 | -2.34% | 48,077,760 |
| Sep 3, 2025 | 12.60 | 13.10 | 12.50 | 12.80 | 12.80 | 1.59% | 23,311,967 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 16,617,211 |
| Sep 1, 2025 | 12.70 | 12.80 | 12.30 | 12.80 | 12.80 | 0.79% | 11,923,003 |
| Aug 29, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -2.31% | 25,452,419 |
| Aug 28, 2025 | 12.00 | 13.20 | 12.00 | 13.00 | 13.00 | 10.17% | 49,834,712 |
| Aug 27, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 21,685,681 |
| Aug 26, 2025 | 12.60 | 12.70 | 12.30 | 12.30 | 12.30 | -3.91% | 22,238,622 |
| Aug 25, 2025 | 12.30 | 13.10 | 12.20 | 12.80 | 12.62 | 5.79% | 53,017,829 |
| Aug 22, 2025 | 11.60 | 12.20 | 11.40 | 12.10 | 11.93 | 4.31% | 27,743,773 |
| Aug 21, 2025 | 11.40 | 11.70 | 11.20 | 11.60 | 11.44 | 1.75% | 16,478,164 |
| Aug 20, 2025 | 11.20 | 11.50 | 10.90 | 11.40 | 11.24 | 2.70% | 16,865,517 |
| Aug 19, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.94 | -0.89% | 10,410,392 |
| Aug 18, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.04 | -0.88% | 8,847,184 |
| Aug 15, 2025 | 11.40 | 11.70 | 11.30 | 11.30 | 11.14 | -0.88% | 14,777,253 |
| Aug 14, 2025 | 11.70 | 11.80 | 11.20 | 11.40 | 11.24 | -1.72% | 30,876,060 |
| Aug 13, 2025 | 11.60 | 11.90 | 11.30 | 11.60 | 11.44 | -2.52% | 29,656,243 |
| Aug 8, 2025 | 12.30 | 12.30 | 11.70 | 11.90 | 11.73 | -4.03% | 32,735,496 |
| Aug 7, 2025 | 12.30 | 13.00 | 12.10 | 12.40 | 12.23 | 5.08% | 59,800,543 |
| Aug 6, 2025 | 11.50 | 12.10 | 11.30 | 11.80 | 11.63 | 2.61% | 23,461,190 |
| Aug 5, 2025 | 11.20 | 11.60 | 11.10 | 11.50 | 11.34 | 3.60% | 12,906,526 |
| Aug 4, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | 10.94 | - | 8,984,595 |
| Aug 1, 2025 | 11.90 | 11.90 | 11.10 | 11.10 | 10.94 | -5.13% | 19,711,657 |
| Jul 31, 2025 | 11.90 | 12.10 | 11.60 | 11.70 | 11.54 | -2.50% | 14,054,954 |
| Jul 30, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 11.83 | 2.56% | 16,154,957 |
| Jul 29, 2025 | 11.20 | 11.80 | 11.00 | 11.70 | 11.54 | 5.41% | 20,085,834 |
| Jul 25, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 10.94 | - | 7,011,041 |
| Jul 24, 2025 | 11.30 | 11.40 | 10.90 | 11.10 | 10.94 | -2.63% | 18,564,287 |
| Jul 23, 2025 | 10.80 | 11.50 | 10.80 | 11.40 | 11.24 | 6.54% | 19,684,564 |
| Jul 22, 2025 | 11.60 | 11.70 | 10.60 | 10.70 | 10.55 | -8.55% | 26,057,311 |
| Jul 21, 2025 | 11.60 | 11.90 | 11.50 | 11.70 | 11.54 | 0.86% | 11,382,341 |
| Jul 18, 2025 | 11.60 | 12.00 | 11.50 | 11.60 | 11.44 | - | 12,715,679 |
| Jul 17, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.44 | 3.57% | 22,939,597 |
| Jul 16, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.04 | -0.88% | 8,247,093 |
| Jul 15, 2025 | 10.90 | 11.40 | 10.90 | 11.30 | 11.14 | 3.67% | 10,510,164 |
| Jul 14, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.75 | 2.83% | 8,928,900 |
| Jul 11, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.45 | 2.91% | 7,220,045 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.20 | 10.30 | 10.16 | -5.50% | 13,705,805 |
| Jul 8, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.75 | - | 6,587,450 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.50 | 10.90 | 10.75 | -1.80% | 11,235,440 |
| Jul 4, 2025 | 11.00 | 11.30 | 10.90 | 11.10 | 10.94 | -0.89% | 12,823,180 |
| Jul 3, 2025 | 10.70 | 11.30 | 10.70 | 11.20 | 11.04 | 3.70% | 11,369,032 |
| Jul 2, 2025 | 10.80 | 11.00 | 10.50 | 10.80 | 10.65 | - | 9,779,643 |
| Jul 1, 2025 | 10.50 | 10.80 | 10.20 | 10.80 | 10.65 | 3.85% | 14,115,232 |
| Jun 30, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.25 | -1.89% | 27,582,837 |
| Jun 27, 2025 | 11.00 | 11.10 | 10.40 | 10.60 | 10.45 | -4.50% | 18,844,334 |
| Jun 26, 2025 | 10.80 | 11.30 | 10.80 | 11.10 | 10.94 | 1.83% | 13,777,311 |
| Jun 25, 2025 | 10.30 | 11.10 | 10.20 | 10.90 | 10.75 | 4.81% | 25,618,389 |
| Jun 24, 2025 | 9.75 | 10.40 | 9.65 | 10.40 | 10.25 | 11.23% | 30,073,520 |