B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 16.30
+0.10 (0.62%)
Oct 29, 2025, 4:35 PM ICT
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,903,327 |
| Oct 24, 2025 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | 2.53% | 22,006,825 |
| Oct 22, 2025 | 15.50 | 15.90 | 15.20 | 15.80 | 15.80 | 1.94% | 14,227,723 |
| Oct 21, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 12,614,517 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 15,306,006 |
| Oct 17, 2025 | 15.00 | 16.00 | 14.90 | 15.10 | 15.10 | - | 57,982,584 |
| Oct 16, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 10,847,486 |
| Oct 15, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 22,489,306 |
| Oct 14, 2025 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | -3.27% | 24,307,631 |
| Oct 10, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | -1.29% | 19,155,276 |
| Oct 9, 2025 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9.15% | 58,481,117 |
| Oct 8, 2025 | 14.30 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 19,236,317 |
| Oct 7, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 1.41% | 16,990,588 |
| Oct 6, 2025 | 14.10 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 16,178,588 |
| Oct 3, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 10,373,349 |
| Oct 2, 2025 | 13.50 | 14.30 | 13.50 | 14.10 | 14.10 | 5.22% | 31,173,774 |
| 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 | - | 14,196,957 |
| Sep 29, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 13,358,235 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 21,050,737 |
| Sep 25, 2025 | 13.50 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 15,272,784 |
| Sep 24, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 17,010,093 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 28,657,414 |
| Sep 22, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | - | 21,603,046 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 22,291,943 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -2.21% | 33,658,649 |
| Sep 17, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 33,704,557 |
| Sep 16, 2025 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | 1.44% | 25,896,582 |
| Sep 15, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | - | 17,216,028 |
| Sep 12, 2025 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | -3.47% | 23,917,864 |
| Sep 11, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 0.70% | 33,068,988 |
| Sep 10, 2025 | 13.90 | 14.30 | 13.70 | 14.30 | 14.30 | 5.93% | 43,106,609 |
| Sep 9, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 5.47% | 44,085,603 |
| Sep 8, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -1.54% | 34,986,276 |
| 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 |