B.Grimm Power PCL (BKK:BGRIM)
Thailand · Delayed Price · Currency is THB 12.90
-0.30 (-2.27%)
Apr 30, 2026, 4:36 PM ICT
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | 10,289,620 |
| Apr 29, 2026 | 12.60 | 13.40 | 12.60 | 13.20 | 13.20 | 4.76% | 27,139,810 |
| Apr 28, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.56% | 14,563,150 |
| Apr 27, 2026 | 12.50 | 13.20 | 12.40 | 12.80 | 12.80 | 3.23% | 35,619,070 |
| Apr 24, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 11,744,990 |
| Apr 23, 2026 | 12.20 | 12.40 | 11.90 | 12.20 | 12.20 | - | 16,891,830 |
| Apr 22, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 6,142,393 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 9,715,718 |
| Apr 20, 2026 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 1.64% | 28,339,930 |
| Apr 17, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | - | 12,348,760 |
| Apr 16, 2026 | 12.10 | 12.40 | 12.00 | 12.20 | 12.20 | 2.52% | 25,717,270 |
| Apr 10, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 6,258,324 |
| Apr 9, 2026 | 12.10 | 12.10 | 11.60 | 11.80 | 11.80 | -3.28% | 18,685,660 |
| Apr 8, 2026 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | 6.09% | 28,307,540 |
| Apr 7, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 11,721,180 |
| Apr 3, 2026 | 11.90 | 12.00 | 11.40 | 11.50 | 11.50 | -2.54% | 13,715,580 |
| Apr 2, 2026 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | -3.28% | 20,000,474 |
| Apr 1, 2026 | 12.20 | 12.40 | 11.90 | 12.20 | 12.20 | 2.52% | 37,376,562 |
| Mar 31, 2026 | 11.50 | 12.10 | 11.40 | 11.90 | 11.90 | 4.39% | 31,300,430 |
| Mar 30, 2026 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | - | 12,528,210 |
| Mar 27, 2026 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 14,538,340 |
| Mar 26, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 12,715,190 |
| Mar 25, 2026 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | 6.60% | 35,335,800 |
| Mar 24, 2026 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | 2.91% | 22,675,080 |
| Mar 23, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -4.63% | 21,244,710 |
| Mar 20, 2026 | 10.80 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 20,392,590 |
| Mar 19, 2026 | 11.10 | 11.30 | 10.60 | 10.60 | 10.60 | -7.83% | 37,716,580 |
| Mar 18, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | 16,215,510 |
| Mar 17, 2026 | 11.50 | 11.90 | 11.30 | 11.70 | 11.70 | 3.54% | 21,622,190 |
| Mar 16, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 11,504,010 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -3.39% | 16,783,644 |
| Mar 12, 2026 | 11.40 | 12.00 | 11.30 | 11.80 | 11.80 | 1.72% | 26,958,900 |
| Mar 11, 2026 | 12.00 | 12.30 | 11.60 | 11.60 | 11.60 | -2.52% | 23,210,870 |
| Mar 10, 2026 | 12.00 | 12.10 | 11.60 | 11.90 | 11.90 | 0.85% | 19,462,480 |
| Mar 9, 2026 | 11.10 | 11.80 | 11.00 | 11.80 | 11.57 | -0.84% | 24,328,510 |
| Mar 6, 2026 | 11.50 | 12.00 | 11.40 | 11.90 | 11.67 | 1.71% | 26,795,970 |
| Mar 5, 2026 | 12.40 | 12.50 | 11.40 | 11.70 | 11.47 | 1.74% | 52,478,310 |
| Mar 4, 2026 | 11.20 | 12.30 | 10.80 | 11.50 | 11.27 | -15.44% | 64,020,990 |
| Mar 2, 2026 | 14.30 | 14.50 | 13.30 | 13.60 | 13.33 | -11.11% | 55,607,180 |
| Feb 27, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.00 | 0.66% | 16,601,290 |
| Feb 26, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 14.90 | -0.65% | 13,431,780 |
| Feb 25, 2026 | 15.80 | 15.90 | 15.10 | 15.30 | 15.00 | -1.29% | 31,133,440 |
| Feb 24, 2026 | 15.30 | 15.50 | 14.80 | 15.50 | 15.20 | 1.31% | 26,698,200 |
| Feb 23, 2026 | 15.40 | 15.70 | 14.90 | 15.30 | 15.00 | -0.65% | 14,802,430 |
| Feb 20, 2026 | 15.80 | 15.80 | 15.20 | 15.40 | 15.10 | -3.14% | 18,753,780 |
| Feb 19, 2026 | 15.60 | 15.90 | 15.40 | 15.90 | 15.59 | 2.58% | 25,690,420 |
| Feb 18, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.20 | 1.31% | 17,184,900 |
| Feb 17, 2026 | 15.00 | 15.30 | 14.70 | 15.30 | 15.00 | 1.32% | 18,986,560 |
| Feb 16, 2026 | 15.40 | 15.50 | 15.10 | 15.10 | 14.80 | -0.66% | 11,590,070 |
| Feb 13, 2026 | 14.40 | 15.40 | 14.40 | 15.20 | 14.90 | 4.83% | 45,881,230 |