B.Grimm Power PCL (BKK:BGRIM)
Thailand
· Delayed Price · Currency is THB 11.57
-0.10 (-0.84%)
At close: Mar 9, 2026
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 13.90 | 14.60 | 13.80 | 14.50 | 14.21 | 5.07% | 27,627,010 |
| Feb 11, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.53 | - | 18,552,270 |
| Feb 10, 2026 | 13.60 | 13.90 | 13.50 | 13.80 | 13.53 | 2.22% | 18,609,420 |
| Feb 9, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.23 | 3.05% | 20,077,140 |
| Feb 6, 2026 | 13.20 | 13.50 | 13.10 | 13.10 | 12.84 | -0.76% | 10,824,690 |
| Feb 5, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 12.94 | -0.75% | 11,340,990 |
| Feb 4, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.04 | -0.75% | 11,590,160 |
| Feb 3, 2026 | 13.10 | 13.60 | 13.00 | 13.40 | 13.14 | 4.69% | 28,558,010 |
| Feb 2, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.55 | - | 6,759,953 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.55 | 0.79% | 6,813,041 |
| Jan 29, 2026 | 13.10 | 13.20 | 12.70 | 12.70 | 12.45 | -1.55% | 13,689,560 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.65 | 0.78% | 11,583,500 |
| Jan 27, 2026 | 12.70 | 13.00 | 12.60 | 12.80 | 12.55 | 1.59% | 14,912,790 |
| Jan 26, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.35 | -5.26% | 17,925,860 |
| Jan 23, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 13.04 | -1.48% | 4,525,833 |
| Jan 22, 2026 | 13.70 | 13.90 | 13.40 | 13.50 | 13.23 | -1.46% | 9,502,668 |
| Jan 21, 2026 | 13.90 | 14.10 | 13.50 | 13.70 | 13.43 | -1.44% | 15,857,410 |
| Jan 20, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.63 | - | 8,089,777 |
| Jan 19, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.63 | 0.72% | 7,122,164 |
| Jan 16, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.53 | 0.73% | 9,662,709 |
| Jan 15, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.43 | 3.01% | 5,453,511 |
| Jan 14, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 13.04 | -0.75% | 7,039,106 |
| Jan 13, 2026 | 14.10 | 14.20 | 13.20 | 13.40 | 13.14 | -4.96% | 12,261,660 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 13.82 | -2.76% | 7,596,535 |
| Jan 9, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.21 | -0.68% | 3,806,810 |
| Jan 8, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.31 | -0.68% | 3,365,252 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.41 | 1.38% | 9,411,028 |
| Jan 6, 2026 | 14.20 | 14.60 | 14.10 | 14.50 | 14.21 | 2.84% | 11,621,920 |
| Jan 5, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 13.82 | - | 5,736,681 |
| Dec 30, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 13.82 | -0.70% | 3,531,229 |
| Dec 29, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 13.92 | -1.39% | 7,104,331 |
| Dec 26, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.12 | -1.37% | 4,015,946 |
| Dec 25, 2025 | 14.80 | 15.00 | 14.50 | 14.60 | 14.31 | -0.68% | 7,821,453 |
| Dec 24, 2025 | 14.70 | 14.70 | 14.40 | 14.70 | 14.41 | 0.68% | 10,300,880 |
| Dec 23, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.31 | 1.39% | 11,540,550 |
| Dec 22, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.12 | 1.41% | 5,080,825 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 13.92 | - | 9,178,887 |
| Dec 18, 2025 | 14.80 | 14.90 | 14.10 | 14.20 | 13.92 | -4.05% | 16,013,440 |
| Dec 17, 2025 | 14.70 | 15.30 | 14.60 | 14.80 | 14.51 | 1.37% | 13,953,960 |
| Dec 16, 2025 | 14.30 | 14.60 | 14.10 | 14.60 | 14.31 | 2.10% | 12,334,990 |
| Dec 15, 2025 | 14.20 | 14.30 | 13.90 | 14.30 | 14.02 | 0.70% | 8,666,732 |
| Dec 12, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 13.92 | -1.39% | 6,912,372 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.12 | -2.04% | 6,987,823 |
| Dec 9, 2025 | 13.90 | 14.70 | 13.90 | 14.70 | 14.41 | 7.30% | 15,224,830 |
| Dec 8, 2025 | 13.90 | 14.20 | 13.70 | 13.70 | 13.43 | -2.14% | 8,965,007 |
| Dec 4, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 13.72 | -1.41% | 8,694,902 |
| Dec 3, 2025 | 14.10 | 14.40 | 14.10 | 14.20 | 13.92 | - | 6,798,775 |
| Dec 2, 2025 | 14.10 | 14.40 | 13.90 | 14.20 | 13.92 | 0.71% | 13,283,400 |
| Dec 1, 2025 | 13.90 | 14.20 | 13.60 | 14.10 | 13.82 | -1.40% | 19,462,210 |
| Nov 28, 2025 | 14.50 | 14.60 | 14.10 | 14.30 | 14.02 | -0.69% | 4,312,658 |
| Nov 27, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.12 | -1.37% | 2,949,600 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.31 | 0.69% | 6,760,635 |
| Nov 25, 2025 | 13.90 | 14.60 | 13.80 | 14.50 | 14.21 | 6.62% | 18,350,450 |
| Nov 24, 2025 | 14.80 | 14.90 | 13.50 | 13.60 | 13.33 | -8.11% | 29,441,130 |
| Nov 21, 2025 | 15.00 | 15.10 | 14.50 | 14.80 | 14.51 | -2.63% | 11,014,040 |
| Nov 20, 2025 | 15.30 | 15.40 | 14.90 | 15.20 | 14.90 | - | 11,897,700 |
| Nov 19, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | 14.90 | 0.66% | 4,075,192 |
| Nov 18, 2025 | 15.10 | 15.30 | 14.90 | 15.10 | 14.80 | - | 10,515,120 |
| Nov 17, 2025 | 14.70 | 15.20 | 14.70 | 15.10 | 14.80 | 4.86% | 12,609,000 |
| Nov 14, 2025 | 14.70 | 14.90 | 14.30 | 14.40 | 14.12 | -3.36% | 12,491,010 |
| Nov 13, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.61 | -1.97% | 10,729,130 |
| Nov 12, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 14.90 | -1.30% | 6,455,751 |
| Nov 11, 2025 | 15.80 | 15.90 | 15.40 | 15.40 | 15.10 | -1.91% | 8,203,458 |
| Nov 10, 2025 | 15.70 | 15.80 | 15.30 | 15.70 | 15.39 | - | 8,121,572 |
| Nov 7, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.39 | -0.63% | 5,068,750 |
| Nov 6, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.49 | 0.64% | 6,592,203 |
| Nov 5, 2025 | 15.50 | 15.80 | 15.40 | 15.70 | 15.39 | - | 6,338,583 |
| Nov 4, 2025 | 15.70 | 16.00 | 15.60 | 15.70 | 15.39 | - | 7,342,752 |
| Nov 3, 2025 | 16.20 | 16.30 | 15.50 | 15.70 | 15.39 | -3.09% | 13,606,560 |
| Oct 31, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 15.88 | 1.25% | 4,874,215 |
| Oct 30, 2025 | 16.10 | 16.50 | 15.90 | 16.00 | 15.69 | -1.84% | 11,952,330 |
| Oct 29, 2025 | 16.30 | 16.50 | 16.10 | 16.30 | 15.98 | 0.62% | 6,412,371 |
| Oct 28, 2025 | 16.10 | 16.40 | 15.70 | 16.20 | 15.88 | 0.62% | 22,473,660 |
| Oct 27, 2025 | 16.20 | 16.40 | 15.90 | 16.10 | 15.78 | -0.62% | 17,903,320 |
| Oct 24, 2025 | 16.20 | 16.60 | 16.00 | 16.20 | 15.88 | 2.53% | 22,006,820 |
| Oct 22, 2025 | 15.50 | 15.90 | 15.20 | 15.80 | 15.49 | 1.94% | 14,227,720 |
| Oct 21, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | 15.20 | 1.31% | 12,614,510 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.10 | 15.30 | 15.00 | 1.32% | 15,306,000 |
| Oct 17, 2025 | 15.00 | 16.00 | 14.90 | 15.10 | 14.80 | - | 57,982,580 |
| Oct 16, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 14.80 | -0.66% | 10,847,480 |
| Oct 15, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 14.90 | 2.70% | 22,489,300 |
| Oct 14, 2025 | 15.20 | 15.40 | 14.50 | 14.80 | 14.51 | -3.27% | 24,307,630 |
| Oct 10, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.00 | -1.29% | 19,155,270 |
| Oct 9, 2025 | 14.30 | 15.50 | 14.30 | 15.50 | 15.20 | 9.15% | 58,481,110 |