B.Grimm Power PCL (BKK:BGRIM)
Thailand
· Delayed Price · Currency is THB 14.00
-0.20 (-1.41%)
At close: Dec 4, 2025
B.Grimm Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 8,694,902 |
| Dec 3, 2025 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | - | 6,798,775 |
| Dec 2, 2025 | 14.10 | 14.40 | 13.90 | 14.20 | 14.20 | 0.71% | 13,283,400 |
| Dec 1, 2025 | 13.90 | 14.20 | 13.60 | 14.10 | 14.10 | -1.40% | 19,462,210 |
| Nov 28, 2025 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 4,312,658 |
| Nov 27, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 2,949,600 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 6,760,635 |
| Nov 25, 2025 | 13.90 | 14.60 | 13.80 | 14.50 | 14.50 | 6.62% | 18,350,450 |
| Nov 24, 2025 | 14.80 | 14.90 | 13.50 | 13.60 | 13.60 | -8.11% | 29,441,130 |
| Nov 21, 2025 | 15.00 | 15.10 | 14.50 | 14.80 | 14.80 | -2.63% | 11,014,040 |
| Nov 20, 2025 | 15.30 | 15.40 | 14.90 | 15.20 | 15.20 | - | 11,897,700 |
| Nov 19, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 4,075,192 |
| Nov 18, 2025 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | - | 10,515,120 |
| Nov 17, 2025 | 14.70 | 15.20 | 14.70 | 15.10 | 15.10 | 4.86% | 12,609,000 |
| Nov 14, 2025 | 14.70 | 14.90 | 14.30 | 14.40 | 14.40 | -3.36% | 12,491,010 |
| Nov 13, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -1.97% | 10,729,130 |
| Nov 12, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 6,455,751 |
| Nov 11, 2025 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -1.91% | 8,203,458 |
| Nov 10, 2025 | 15.70 | 15.80 | 15.30 | 15.70 | 15.70 | - | 8,121,572 |
| Nov 7, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 5,068,750 |
| Nov 6, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | 6,592,203 |
| Nov 5, 2025 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | - | 6,338,583 |
| Nov 4, 2025 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - | 7,342,752 |
| Nov 3, 2025 | 16.20 | 16.30 | 15.50 | 15.70 | 15.70 | -3.09% | 13,606,560 |
| Oct 31, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 4,874,215 |
| Oct 30, 2025 | 16.10 | 16.50 | 15.90 | 16.00 | 16.00 | -1.84% | 11,952,330 |
| 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% | 17,903,320 |
| Oct 24, 2025 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | 2.53% | 22,006,820 |
| Oct 22, 2025 | 15.50 | 15.90 | 15.20 | 15.80 | 15.80 | 1.94% | 14,227,720 |
| Oct 21, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 12,614,510 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 15,306,000 |
| Oct 17, 2025 | 15.00 | 16.00 | 14.90 | 15.10 | 15.10 | - | 57,982,580 |
| Oct 16, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 10,847,480 |
| Oct 15, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 22,489,300 |
| Oct 14, 2025 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | -3.27% | 24,307,630 |
| Oct 10, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | -1.29% | 19,155,270 |
| Oct 9, 2025 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9.15% | 58,481,110 |
| Oct 8, 2025 | 14.30 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 19,236,310 |
| Oct 7, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 1.41% | 11,942,610 |
| Oct 6, 2025 | 14.10 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 16,178,580 |
| Oct 3, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 10,373,340 |
| Oct 2, 2025 | 13.50 | 14.30 | 13.50 | 14.10 | 14.10 | 5.22% | 31,173,770 |
| 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 | - | 14,196,950 |
| Sep 29, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 13,358,230 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | -0.72% | 21,050,730 |
| Sep 25, 2025 | 13.50 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 15,272,780 |
| Sep 24, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 17,010,090 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 28,657,410 |
| Sep 22, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | - | 21,603,040 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 22,291,940 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -2.21% | 33,658,640 |
| Sep 17, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 33,704,550 |
| Sep 16, 2025 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | 1.44% | 25,896,580 |
| Sep 15, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | - | 17,216,020 |
| Sep 12, 2025 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | -3.47% | 23,917,860 |
| Sep 11, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 0.70% | 33,068,980 |
| Sep 10, 2025 | 13.90 | 14.30 | 13.70 | 14.30 | 14.30 | 5.93% | 43,106,600 |
| Sep 9, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 5.47% | 44,085,600 |
| Sep 8, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -1.54% | 34,986,270 |
| Sep 5, 2025 | 12.80 | 13.10 | 12.60 | 13.00 | 13.00 | 4.00% | 25,283,230 |
| 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% | 23,311,960 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 16,617,210 |
| Sep 1, 2025 | 12.70 | 12.80 | 12.30 | 12.80 | 12.80 | 0.79% | 11,923,000 |
| Aug 29, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -2.31% | 25,452,410 |
| Aug 28, 2025 | 12.00 | 13.20 | 12.00 | 13.00 | 13.00 | 10.17% | 49,834,710 |
| Aug 27, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 21,685,680 |
| Aug 26, 2025 | 12.60 | 12.70 | 12.30 | 12.30 | 12.30 | -3.91% | 22,238,620 |
| Aug 25, 2025 | 12.30 | 13.10 | 12.20 | 12.80 | 12.62 | 5.79% | 53,017,820 |
| Aug 22, 2025 | 11.60 | 12.20 | 11.40 | 12.10 | 11.93 | 4.31% | 27,743,770 |
| Aug 21, 2025 | 11.40 | 11.70 | 11.20 | 11.60 | 11.44 | 1.75% | 16,478,160 |
| Aug 20, 2025 | 11.20 | 11.50 | 10.90 | 11.40 | 11.24 | 2.70% | 16,865,510 |
| Aug 19, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.94 | -0.89% | 10,410,390 |
| 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% | 14,777,250 |
| 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% | 29,656,240 |
| Aug 8, 2025 | 12.30 | 12.30 | 11.70 | 11.90 | 11.73 | -4.03% | 32,735,490 |
| Aug 7, 2025 | 12.30 | 13.00 | 12.10 | 12.40 | 12.23 | 5.08% | 59,800,540 |
| 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% | 12,906,520 |
| 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% | 19,711,650 |
| Jul 31, 2025 | 11.90 | 12.10 | 11.60 | 11.70 | 11.54 | -2.50% | 14,054,950 |
| Jul 30, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 11.83 | 2.56% | 16,154,950 |
| Jul 29, 2025 | 11.20 | 11.80 | 11.00 | 11.70 | 11.54 | 5.41% | 20,085,830 |
| 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% | 18,564,280 |
| Jul 23, 2025 | 10.80 | 11.50 | 10.80 | 11.40 | 11.24 | 6.54% | 19,684,560 |
| Jul 22, 2025 | 11.60 | 11.70 | 10.60 | 10.70 | 10.55 | -8.55% | 26,057,310 |
| Jul 21, 2025 | 11.60 | 11.90 | 11.50 | 11.70 | 11.54 | 0.86% | 11,382,340 |
| Jul 18, 2025 | 11.60 | 12.00 | 11.50 | 11.60 | 11.44 | - | 12,715,670 |
| Jul 17, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.44 | 3.57% | 22,939,590 |
| 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% | 10,510,160 |
| 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 |