B.Grimm Power Public Company Ltd(TH:BGRIM)
฿22.90-0.10 (-0.43%)
TH:BGRIM
B.Grimm Power Public Company Ltd historical prices
฿22.90
At close:-0.10 (-0.43%)
B.Grimm Power Public Company Ltd (BGRIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.90 | 23.00 | 22.50 | 22.90 | 22.90 | -0.43% | 25,996,123 | 0.86 |
| Nov 10, 2026 | 22.60 | 23.30 | 22.40 | 23.00 | 23.00 | +2.68% | 58,544,980 | 2.00 |
| Nov 09, 2026 | 22.60 | 23.00 | 21.60 | 22.00 | 22.00 | -1.79% | 53,466,090 | 1.88 |
| Nov 06, 2026 | 22.20 | 22.50 | 21.80 | 22.40 | 22.40 | -0.88% | 66,537,344 | 2.41 |
| Nov 05, 2026 | 20.60 | 22.60 | 20.30 | 22.60 | 22.60 | +10.78% | 109,588,203 | 4.21 |
| Nov 04, 2026 | 19.30 | 20.60 | 19.00 | 20.40 | 20.40 | +5.15% | 66,512,711 | 2.62 |
| Nov 03, 2026 | 19.60 | 19.90 | 19.20 | 19.40 | 19.40 | +0.52% | 66,285,664 | 2.67 |
| Nov 02, 2026 | 18.80 | 19.30 | 18.60 | 19.30 | 19.30 | +2.66% | 26,159,656 | 1.05 |
| Oct 30, 2026 | 19.10 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | 20,521,226 | 0.83 |
| Oct 29, 2026 | 19.50 | 19.50 | 18.90 | 19.10 | 19.10 | -1.04% | 26,829,788 | 1.08 |
| Oct 28, 2026 | 19.50 | 19.90 | 19.20 | 19.30 | 19.30 | -0.52% | 36,949,932 | 1.50 |
| Oct 27, 2026 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | +1.57% | 31,477,920 | 1.28 |
| Oct 26, 2026 | 19.00 | 19.30 | 18.70 | 19.10 | 19.10 | +0.53% | 17,179,400 | 0.71 |
| Oct 23, 2026 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -1.55% | 18,485,562 | 0.75 |
| Oct 21, 2026 | 18.90 | 19.40 | 18.60 | 19.30 | 19.30 | +3.21% | 17,441,344 | 0.71 |
| Oct 20, 2026 | 19.00 | 19.30 | 18.40 | 18.70 | 18.70 | -1.06% | 31,265,408 | 1.27 |
| Oct 19, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -2.07% | 15,359,998 | 0.62 |
| Oct 16, 2026 | 19.30 | 19.60 | 19.20 | 19.30 | 19.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.30 | 19.60 | 19.20 | 19.30 | 19.30 | -2.03% | 17,107,180 | 0.67 |
| Oct 14, 2026 | 19.40 | 19.70 | 19.30 | 19.70 | 19.70 | +2.07% | 23,469,318 | 0.89 |
| Oct 13, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | 0.00% | 11,717,032 | 0.42 |
| Oct 09, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | +2.12% | 31,103,318 | 1.12 |
| Oct 08, 2026 | 19.20 | 19.40 | 18.70 | 18.90 | 18.90 | -1.05% | 32,452,564 | 1.17 |
| Oct 07, 2026 | 18.40 | 19.40 | 18.30 | 19.10 | 19.10 | +3.80% | 37,270,610 | 1.34 |
| Oct 06, 2026 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 10,417,046 | 0.37 |
| Oct 05, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | 11,146,255 | 0.38 |
| Oct 02, 2026 | 18.50 | 18.90 | 18.40 | 18.80 | 18.80 | +2.73% | 11,477,269 | 0.39 |
| Oct 01, 2026 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 14,443,101 | 0.48 |
| Sep 30, 2026 | 19.00 | 19.10 | 18.30 | 18.40 | 18.40 | -2.65% | 29,237,660 | 0.96 |
| Sep 29, 2026 | 19.30 | 19.30 | 18.80 | 18.90 | 18.90 | -1.56% | 18,229,694 | 0.60 |
| Sep 28, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 13,328,394 | 0.43 |
| Sep 25, 2026 | 19.00 | 19.50 | 19.00 | 19.30 | 19.30 | +1.05% | 15,345,734 | 0.50 |
| Sep 24, 2026 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -2.05% | 16,390,453 | 0.53 |
| Sep 23, 2026 | 19.40 | 19.70 | 19.20 | 19.50 | 19.50 | +0.52% | 22,919,590 | 0.74 |
| Sep 22, 2026 | 19.20 | 20.00 | 19.20 | 19.40 | 19.40 | +1.57% | 56,459,110 | 1.85 |
| Sep 21, 2026 | 18.80 | 19.30 | 18.70 | 19.10 | 19.10 | +2.69% | 30,135,470 | 1.00 |
| Sep 18, 2026 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.06% | 25,366,370 | 0.83 |
| Sep 17, 2026 | 18.50 | 18.90 | 18.30 | 18.80 | 18.80 | +2.73% | 19,734,988 | 0.65 |
| Sep 16, 2026 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -2.14% | 23,383,030 | 0.76 |
| Sep 15, 2026 | 18.70 | 19.10 | 18.70 | 18.70 | 18.70 | +0.54% | 19,771,104 | 0.64 |
| Sep 14, 2026 | 19.00 | 19.10 | 18.60 | 18.60 | 18.60 | -3.13% | 24,033,478 | 0.77 |
| Sep 11, 2026 | 19.50 | 19.60 | 19.10 | 19.20 | 19.20 | -2.54% | 33,044,340 | 1.06 |
| Sep 10, 2026 | 20.70 | 20.90 | 19.70 | 19.70 | 19.70 | -6.19% | 60,798,800 | 1.92 |
| Sep 09, 2026 | 19.90 | 21.10 | 19.70 | 21.00 | 21.00 | +5.53% | 58,726,130 | 1.87 |
| Sep 08, 2026 | 19.50 | 20.10 | 19.50 | 19.90 | 19.90 | +1.53% | 22,342,668 | 0.72 |
| Sep 07, 2026 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 13,580,379 | 0.43 |
| Sep 04, 2026 | 19.60 | 19.90 | 19.30 | 19.70 | 19.70 | +2.07% | 25,806,624 | 0.82 |
| Sep 03, 2026 | 20.10 | 20.20 | 19.30 | 19.30 | 19.30 | -2.53% | 28,235,516 | 0.90 |
