B.Grimm Power Public Company Limited (BGRIM-R) Price History

Daily open, high, low, close and volume for B.Grimm Power Public Company Limited (BGRIM-R) from 2025-10-09 to 2026-10-09, newest first.

‹ BGRIM-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 19.12	THB 19.40	THB 18.70	THB 19.12	4,922,100
2026-10-08	THB 18.85	THB 19.40	THB 18.40	THB 18.85	3,678,400
2026-10-07	THB 18.43	THB 18.70	THB 18.30	THB 18.43	255,600
2026-10-06	THB 18.70	THB 18.90	THB 18.60	THB 18.70	1,445,600
2026-10-05	THB 18.45	THB 18.45	THB 18.45	THB 18.45	0
2026-10-02	THB 18.45	THB 18.60	THB 18.30	THB 18.45	723,200
2026-10-01	THB 18.70	THB 19.10	THB 18.30	THB 18.70	3,882,600
2026-09-30	THB 19.02	THB 19.30	THB 18.80	THB 19.02	1,410,800
2026-09-29	THB 19.19	THB 19.30	THB 19.10	THB 19.19	3,707,700
2026-09-28	THB 19.04	THB 19.04	THB 19.04	THB 19.04	0
2026-09-25	THB 19.04	THB 19.40	THB 19.00	THB 19.04	1,179,500
2026-09-24	THB 19.43	THB 19.60	THB 19.30	THB 19.43	960,400
2026-09-23	THB 19.72	THB 20.00	THB 19.30	THB 19.72	6,367,400
2026-09-22	THB 19.00	THB 19.30	THB 18.80	THB 19.00	1,376,700
2026-09-21	THB 18.56	THB 18.56	THB 18.56	THB 18.56	0
2026-09-18	THB 18.56	THB 18.80	THB 18.30	THB 18.56	399,900
2026-09-17	THB 18.39	THB 18.90	THB 18.20	THB 18.39	1,768,500
2026-09-16	THB 18.84	THB 19.00	THB 18.70	THB 18.84	1,077,500
2026-09-15	THB 18.74	THB 19.00	THB 18.60	THB 18.74	1,745,700
2026-09-14	THB 20.18	THB 20.18	THB 20.18	THB 20.18	0
2026-09-11	THB 20.18	THB 20.80	THB 19.70	THB 20.18	3,387,800
2026-09-10	THB 20.76	THB 21.10	THB 19.80	THB 20.76	9,954,900
2026-09-09	THB 19.79	THB 20.00	THB 19.50	THB 19.79	2,722,900
2026-09-08	THB 19.55	THB 19.70	THB 19.40	THB 19.55	2,528,800
2026-09-07	THB 19.73	THB 19.73	THB 19.73	THB 19.73	0
2026-09-04	THB 19.73	THB 20.20	THB 19.30	THB 19.73	3,709,100
2026-09-03	THB 19.62	THB 19.90	THB 19.40	THB 19.62	5,621,600
2026-09-02	THB 19.66	THB 20.40	THB 19.20	THB 19.66	5,779,100
2026-09-01	THB 20.33	THB 20.70	THB 20.10	THB 20.33	4,812,800
2026-08-31	THB 20.98	THB 20.98	THB 20.98	THB 20.98	0
2026-08-28	THB 20.98	THB 21.40	THB 20.50	THB 20.98	8,871,300
2026-08-27	THB 19.94	THB 21.00	THB 19.00	THB 19.94	36,708,600
2026-08-26	THB 19.19	THB 19.50	THB 18.80	THB 19.19	9,019,400
2026-08-25	THB 18.64	THB 19.00	THB 18.50	THB 18.64	1,742,000
2026-08-24	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-21	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-20	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-19	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-18	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-17	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-14	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-13	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-11	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-10	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-07	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-06	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-05	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-04	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-08-03	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-31	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-30	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-27	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-24	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-23	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-22	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-21	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-20	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-17	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-16	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-15	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-14	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-13	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-10	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-09	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-08	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-07	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-06	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-03	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-02	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-07-01	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-30	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-29	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-26	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-25	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-24	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-23	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-22	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-19	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-18	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-17	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-16	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-15	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-12	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-11	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-10	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-09	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-08	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-05	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-04	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-06-02	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-29	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-28	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-27	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-26	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-25	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-22	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-21	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-20	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-19	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-18	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-15	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-14	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-13	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-12	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-11	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-08	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-07	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-06	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-05-05	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-30	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-29	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-28	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-27	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-24	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-23	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-22	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-21	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-20	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-17	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-16	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-10	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-09	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-08	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-07	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-03	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-02	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-04-01	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-03-31	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-03-30	THB 11.17	THB 11.17	THB 11.17	THB 11.17	0
2026-03-27	THB 11.17	THB 11.30	THB 11.10	THB 11.17	3,925,500
2026-03-26	THB 11.26	THB 11.50	THB 11.10	THB 11.26	6,846,700
2026-03-25	THB 10.53	THB 10.80	THB 10.30	THB 10.53	6,819,900
2026-03-24	THB 10.43	THB 10.50	THB 10.30	THB 10.43	5,595,800
2026-03-23	THB 10.90	THB 10.90	THB 10.90	THB 10.90	0
2026-03-20	THB 10.90	THB 11.20	THB 10.60	THB 10.90	2,463,000
2026-03-19	THB 11.63	THB 11.90	THB 11.50	THB 11.63	3,520,100
2026-03-18	THB 11.71	THB 11.90	THB 11.30	THB 11.71	7,993,300
2026-03-17	THB 11.43	THB 11.50	THB 11.30	THB 11.43	1,878,600
2026-03-16	THB 11.66	THB 11.66	THB 11.66	THB 11.66	0
2026-03-13	THB 11.66	THB 11.90	THB 11.30	THB 11.66	9,747,700
2026-03-12	THB 11.99	THB 12.20	THB 11.60	THB 11.99	5,052,300
2026-03-11	THB 11.81	THB 12.00	THB 11.60	THB 11.81	2,513,500
2026-03-10	THB 11.43	THB 11.80	THB 11.10	THB 11.43	6,214,600
2026-03-09	THB 11.63	THB 11.63	THB 11.63	THB 11.63	0
2026-03-06	THB 11.63	THB 12.40	THB 11.40	THB 11.63	9,704,600
2026-03-05	THB 11.36	THB 12.00	THB 10.90	THB 11.36	13,895,500
2026-03-04	THB 15.28	THB 15.28	THB 15.28	THB 15.28	0
2026-03-02	THB 15.28	THB 15.28	THB 15.28	THB 15.28	0
2026-02-27	THB 15.28	THB 15.40	THB 15.10	THB 15.28	5,407,800
2026-02-26	THB 15.39	THB 15.80	THB 15.20	THB 15.39	6,554,500
2026-02-25	THB 15.15	THB 15.50	THB 14.80	THB 15.15	10,461,600
2026-02-24	THB 15.22	THB 15.60	THB 14.90	THB 15.22	5,992,000
2026-02-23	THB 15.67	THB 15.67	THB 15.67	THB 15.67	0
2026-02-20	THB 15.67	THB 15.90	THB 15.40	THB 15.67	5,879,900
2026-02-19	THB 15.41	THB 15.50	THB 15.20	THB 15.41	5,650,800
2026-02-18	THB 14.94	THB 15.30	THB 14.80	THB 14.94	7,827,600
2026-02-17	THB 15.28	THB 15.40	THB 15.10	THB 15.28	2,107,000
2026-02-16	THB 14.29	THB 14.29	THB 14.29	THB 14.29	0
2026-02-13	THB 14.29	THB 14.60	THB 13.90	THB 14.29	7,740,500
2026-02-12	THB 13.97	THB 14.10	THB 13.80	THB 13.97	5,476,600
2026-02-11	THB 13.73	THB 13.90	THB 13.60	THB 13.73	3,114,700
2026-02-10	THB 13.51	THB 13.60	THB 13.40	THB 13.51	6,802,000
2026-02-09	THB 13.18	THB 13.18	THB 13.18	THB 13.18	0
2026-02-06	THB 13.18	THB 13.30	THB 13.10	THB 13.18	2,069,600
2026-02-05	THB 13.31	THB 13.50	THB 13.10	THB 13.31	2,427,100
2026-02-04	THB 13.34	THB 13.60	THB 13.10	THB 13.34	11,156,800
2026-02-03	THB 12.74	THB 12.90	THB 12.70	THB 12.74	353,200
2026-02-02	THB 12.90	THB 12.90	THB 12.90	THB 12.90	0
2026-01-30	THB 12.90	THB 13.10	THB 12.70	THB 12.90	2,369,600
2026-01-29	THB 12.84	THB 13.00	THB 12.70	THB 12.84	888,900
2026-01-28	THB 12.79	THB 13.00	THB 12.60	THB 12.79	3,529,600
2026-01-27	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-26	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-23	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-22	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-21	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-20	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-19	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-16	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-15	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-14	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-13	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-12	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-09	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-08	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-07	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-06	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2026-01-05	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-30	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-29	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-26	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-25	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-24	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-23	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-22	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-19	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-18	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-17	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-16	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-15	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-12	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-11	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-09	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-08	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-04	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-03	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-02	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-12-01	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-28	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-27	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-26	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-25	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-24	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-21	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-20	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-19	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-18	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-17	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-14	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-13	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-12	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-11	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-10	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-07	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-06	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-05	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-04	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-11-03	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-31	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-30	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-29	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-28	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-27	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-24	THB 15.54	THB 15.54	THB 15.54	THB 15.54	0
2025-10-22	THB 15.54	THB 15.70	THB 15.40	THB 15.54	1,211,000
2025-10-21	THB 15.32	THB 15.50	THB 15.20	THB 15.32	984,600
2025-10-20	THB 15.20	THB 15.20	THB 15.20	THB 15.20	0
2025-10-17	THB 15.20	THB 15.40	THB 15.10	THB 15.20	1,379,100
2025-10-16	THB 15.01	THB 15.30	THB 14.80	THB 15.01	2,533,100
2025-10-15	THB 14.77	THB 15.40	THB 14.50	THB 14.77	4,968,500
2025-10-14	THB 14.85	THB 14.85	THB 14.85	THB 14.85	0
2025-10-10	THB 14.85	THB 15.50	THB 14.30	THB 14.85	9,667,300
2025-10-09	THB 14.24	THB 14.60	THB 14.10	THB 14.24	1,856,400