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

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

‹ BGRIM price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 19.30	THB 19.50	THB 19.10	THB 19.30	31,101,600
2026-10-08	THB 19.20	THB 19.40	THB 18.70	THB 18.90	32,450,900
2026-10-07	THB 18.40	THB 19.40	THB 18.30	THB 19.10	37,268,800
2026-10-06	THB 18.70	THB 18.80	THB 18.30	THB 18.40	10,415,600
2026-10-05	THB 18.90	THB 18.90	THB 18.50	THB 18.70	11,144,800
2026-10-02	THB 18.50	THB 18.90	THB 18.40	THB 18.80	11,468,100
2026-10-01	THB 18.40	THB 18.60	THB 18.30	THB 18.30	14,441,500
2026-09-30	THB 19.00	THB 19.10	THB 18.30	THB 18.40	29,234,300
2026-09-29	THB 19.30	THB 19.30	THB 18.80	THB 18.90	18,228,500
2026-09-28	THB 19.10	THB 19.30	THB 19.00	THB 19.20	13,327,500
2026-09-25	THB 19.00	THB 19.50	THB 19.00	THB 19.30	15,344,700
2026-09-24	THB 19.40	THB 19.40	THB 18.90	THB 19.10	16,388,300
2026-09-23	THB 19.40	THB 19.70	THB 19.20	THB 19.50	22,918,300
2026-09-22	THB 19.20	THB 20.00	THB 19.20	THB 19.40	56,456,800
2026-09-21	THB 18.80	THB 19.30	THB 18.70	THB 19.10	30,106,700
2026-09-18	THB 19.20	THB 19.20	THB 18.50	THB 18.60	25,365,000
2026-09-17	THB 18.50	THB 18.90	THB 18.30	THB 18.80	19,733,800
2026-09-16	THB 18.90	THB 18.90	THB 18.20	THB 18.30	23,379,500
2026-09-15	THB 18.70	THB 19.10	THB 18.70	THB 18.70	19,267,600
2026-09-14	THB 19.00	THB 19.10	THB 18.60	THB 18.60	24,030,200
2026-09-11	THB 19.50	THB 19.60	THB 19.10	THB 19.20	32,694,700
2026-09-10	THB 20.70	THB 20.90	THB 19.70	THB 19.70	56,624,800
2026-09-09	THB 19.90	THB 21.10	THB 19.70	THB 21.00	58,722,900
2026-09-08	THB 19.50	THB 20.10	THB 19.50	THB 19.90	22,341,200
2026-09-07	THB 19.60	THB 19.70	THB 19.40	THB 19.60	13,566,900
2026-09-04	THB 19.60	THB 19.90	THB 19.30	THB 19.70	25,805,800
2026-09-03	THB 20.10	THB 20.20	THB 19.30	THB 19.30	28,233,800
2026-09-02	THB 19.40	THB 19.90	THB 19.30	THB 19.80	26,702,200
2026-09-01	THB 20.40	THB 20.50	THB 19.20	THB 19.60	43,002,500
2026-08-31	THB 20.70	THB 20.70	THB 20.10	THB 20.30	20,932,200
2026-08-28	THB 20.80	THB 20.90	THB 20.30	THB 20.70	21,923,600
2026-08-27	THB 20.90	THB 21.40	THB 20.50	THB 20.80	33,752,300
2026-08-26	THB 19.00	THB 21.10	THB 18.90	THB 21.00	102,772,500
2026-08-25	THB 18.80	THB 19.50	THB 18.70	THB 18.80	53,364,300
2026-08-24	THB 18.90	THB 19.00	THB 18.50	THB 18.60	12,857,200
2026-08-21	THB 18.80	THB 19.10	THB 18.80	THB 18.90	12,889,700
2026-08-20	THB 19.10	THB 19.20	THB 18.80	THB 18.80	16,238,200
2026-08-19	THB 18.90	THB 19.40	THB 18.60	THB 18.80	30,633,200
2026-08-18	THB 18.30	THB 19.10	THB 18.20	THB 19.00	49,523,100
2026-08-17	THB 17.60	THB 18.50	THB 17.60	THB 18.20	24,935,400
2026-08-14	THB 18.20	THB 18.20	THB 17.70	THB 17.70	16,991,300
2026-08-13	THB 17.80	THB 18.00	THB 17.70	THB 17.90	6,201,900
2026-08-11	THB 17.70	THB 18.20	THB 17.70	THB 17.70	14,845,600
2026-08-10	THB 17.80	THB 18.00	THB 17.70	THB 17.80	10,557,400
2026-08-07	THB 18.10	THB 18.10	THB 17.60	THB 17.70	24,640,000
2026-08-06	THB 18.40	THB 18.60	THB 18.20	THB 18.30	31,567,900
2026-08-05	THB 18.90	THB 19.10	THB 18.40	THB 18.50	29,726,400
2026-08-04	THB 18.80	THB 18.80	THB 18.50	THB 18.60	14,597,600
2026-08-03	THB 19.00	THB 19.10	THB 18.60	THB 18.70	17,284,100
2026-07-31	THB 19.10	THB 19.10	THB 18.50	THB 18.80	25,873,400
2026-07-30	THB 19.20	THB 19.50	THB 18.50	THB 18.80	29,454,700
2026-07-27	THB 19.90	THB 20.10	THB 19.30	THB 19.40	24,839,800
2026-07-24	THB 18.90	THB 19.60	THB 18.80	THB 19.50	21,529,200
2026-07-23	THB 19.60	THB 19.60	THB 19.00	THB 19.20	32,590,100
2026-07-22	THB 19.80	THB 19.90	THB 19.40	THB 19.70	23,291,100
2026-07-21	THB 19.90	THB 20.20	THB 19.80	THB 19.90	19,926,400
2026-07-20	THB 20.20	THB 20.20	THB 19.60	THB 19.70	42,257,800
2026-07-17	THB 19.00	THB 20.30	THB 19.00	THB 20.20	71,913,700
2026-07-16	THB 18.60	THB 19.10	THB 18.60	THB 18.90	34,050,100
2026-07-15	THB 19.30	THB 19.50	THB 18.00	THB 18.40	66,452,700
2026-07-14	THB 19.00	THB 19.30	THB 18.80	THB 19.00	30,564,300
2026-07-13	THB 19.50	THB 19.70	THB 19.10	THB 19.50	21,050,200
2026-07-10	THB 19.40	THB 19.80	THB 18.90	THB 19.60	37,569,600
2026-07-09	THB 18.60	THB 19.50	THB 18.10	THB 19.30	52,459,300
2026-07-08	THB 18.00	THB 19.40	THB 17.80	THB 18.60	73,607,300
2026-07-07	THB 18.40	THB 18.40	THB 17.80	THB 18.10	26,809,700
2026-07-06	THB 18.10	THB 18.50	THB 17.90	THB 18.40	49,597,500
2026-07-03	THB 17.10	THB 17.70	THB 17.10	THB 17.30	39,197,100
2026-07-02	THB 16.90	THB 17.30	THB 16.90	THB 17.10	25,682,200
2026-07-01	THB 17.00	THB 17.00	THB 16.50	THB 16.90	29,533,000
2026-06-30	THB 17.00	THB 17.30	THB 16.80	THB 17.00	18,615,100
2026-06-29	THB 17.20	THB 17.20	THB 16.80	THB 17.00	18,519,100
2026-06-26	THB 17.20	THB 17.30	THB 17.00	THB 17.20	18,521,900
2026-06-25	THB 17.40	THB 17.80	THB 17.00	THB 17.30	28,696,700
2026-06-24	THB 16.80	THB 17.30	THB 16.70	THB 17.10	15,026,900
2026-06-23	THB 17.10	THB 17.20	THB 16.50	THB 16.80	38,107,300
2026-06-22	THB 17.30	THB 17.70	THB 16.90	THB 17.20	27,277,600
2026-06-19	THB 17.20	THB 17.60	THB 17.10	THB 17.20	25,914,300
2026-06-18	THB 17.30	THB 17.70	THB 17.10	THB 17.20	31,163,100
2026-06-17	THB 17.20	THB 17.90	THB 17.00	THB 17.40	54,580,500
2026-06-16	THB 16.40	THB 16.70	THB 16.00	THB 16.60	32,752,500
2026-06-15	THB 15.70	THB 16.70	THB 15.60	THB 16.40	65,952,300
2026-06-12	THB 14.40	THB 15.00	THB 14.30	THB 14.90	40,622,100
2026-06-11	THB 13.70	THB 14.10	THB 13.70	THB 14.00	15,445,200
2026-06-10	THB 14.20	THB 14.50	THB 13.80	THB 13.90	24,873,000
2026-06-09	THB 14.40	THB 14.50	THB 14.00	THB 14.20	21,799,000
2026-06-08	THB 14.80	THB 14.80	THB 14.20	THB 14.30	29,946,300
2026-06-05	THB 14.20	THB 15.10	THB 14.10	THB 15.00	63,477,800
2026-06-04	THB 13.90	THB 14.20	THB 13.80	THB 14.10	22,252,600
2026-06-02	THB 13.70	THB 14.20	THB 13.60	THB 14.00	30,118,900
2026-05-29	THB 13.80	THB 14.00	THB 13.60	THB 13.90	20,812,400
2026-05-28	THB 13.90	THB 13.90	THB 13.60	THB 13.80	12,588,900
2026-05-27	THB 13.70	THB 13.90	THB 13.50	THB 13.80	14,978,800
2026-05-26	THB 13.90	THB 13.90	THB 13.60	THB 13.60	10,773,700
2026-05-25	THB 13.90	THB 14.10	THB 13.80	THB 13.90	34,875,800
2026-05-22	THB 13.50	THB 13.50	THB 13.20	THB 13.40	10,090,300
2026-05-21	THB 13.40	THB 13.60	THB 13.10	THB 13.50	22,973,200
2026-05-20	THB 13.10	THB 13.10	THB 12.90	THB 13.10	10,730,900
2026-05-19	THB 13.00	THB 13.30	THB 12.80	THB 13.10	14,907,900
2026-05-18	THB 13.00	THB 13.20	THB 12.90	THB 12.90	11,313,100
2026-05-15	THB 13.40	THB 13.60	THB 13.20	THB 13.20	12,686,300
2026-05-14	THB 13.50	THB 13.70	THB 13.30	THB 13.50	18,227,200
2026-05-13	THB 13.50	THB 13.60	THB 13.10	THB 13.30	20,403,800
2026-05-12	THB 13.80	THB 14.20	THB 13.50	THB 13.50	15,564,200
2026-05-11	THB 13.80	THB 14.00	THB 13.60	THB 13.80	13,973,500
2026-05-08	THB 13.70	THB 14.30	THB 13.60	THB 13.90	22,805,900
2026-05-07	THB 14.00	THB 14.10	THB 13.80	THB 13.80	30,390,500
2026-05-06	THB 13.20	THB 13.70	THB 13.10	THB 13.70	27,574,400
2026-05-05	THB 12.80	THB 13.20	THB 12.70	THB 13.10	18,226,200
2026-04-30	THB 13.00	THB 13.10	THB 12.90	THB 12.90	10,289,100
2026-04-29	THB 12.60	THB 13.40	THB 12.60	THB 13.20	27,138,300
2026-04-28	THB 12.80	THB 12.80	THB 12.40	THB 12.60	14,562,400
2026-04-27	THB 12.50	THB 13.20	THB 12.40	THB 12.80	35,617,000
2026-04-24	THB 12.20	THB 12.40	THB 12.10	THB 12.40	11,744,200
2026-04-23	THB 12.20	THB 12.40	THB 11.90	THB 12.20	16,891,100
2026-04-22	THB 12.20	THB 12.40	THB 12.20	THB 12.20	6,142,100
2026-04-21	THB 12.50	THB 12.50	THB 12.20	THB 12.30	9,714,800
2026-04-20	THB 12.00	THB 12.60	THB 12.00	THB 12.40	28,338,600
2026-04-17	THB 12.20	THB 12.20	THB 11.90	THB 12.20	12,347,600
2026-04-16	THB 12.10	THB 12.40	THB 12.00	THB 12.20	25,716,200
2026-04-10	THB 11.80	THB 11.90	THB 11.60	THB 11.90	6,257,900
2026-04-09	THB 12.10	THB 12.10	THB 11.60	THB 11.80	18,684,300
2026-04-08	THB 12.20	THB 12.30	THB 12.00	THB 12.20	28,305,900
2026-04-07	THB 11.60	THB 11.60	THB 11.30	THB 11.50	11,720,400
2026-04-03	THB 11.90	THB 12.00	THB 11.40	THB 11.50	13,714,500
2026-04-02	THB 11.90	THB 12.10	THB 11.70	THB 11.80	19,998,800
2026-04-01	THB 12.20	THB 12.40	THB 11.90	THB 12.20	37,375,300
2026-03-31	THB 11.50	THB 12.10	THB 11.40	THB 11.90	31,298,800
2026-03-30	THB 11.20	THB 11.50	THB 11.10	THB 11.40	12,527,700
2026-03-27	THB 11.20	THB 11.60	THB 11.20	THB 11.40	14,537,300
2026-03-26	THB 11.10	THB 11.30	THB 11.00	THB 11.20	12,714,600
2026-03-25	THB 11.20	THB 11.50	THB 11.10	THB 11.30	35,334,700
2026-03-24	THB 10.60	THB 10.80	THB 10.30	THB 10.60	22,673,900
2026-03-23	THB 10.40	THB 10.60	THB 10.30	THB 10.30	21,242,800
2026-03-20	THB 10.80	THB 11.00	THB 10.60	THB 10.80	20,391,400
2026-03-19	THB 11.10	THB 11.30	THB 10.60	THB 10.60	37,554,800
2026-03-18	THB 11.90	THB 11.90	THB 11.50	THB 11.50	16,214,600
2026-03-17	THB 11.50	THB 11.90	THB 11.30	THB 11.70	21,621,600
2026-03-16	THB 11.40	THB 11.60	THB 11.30	THB 11.30	11,481,200
2026-03-13	THB 11.70	THB 11.70	THB 11.30	THB 11.40	16,782,300
2026-03-12	THB 11.40	THB 12.00	THB 11.30	THB 11.80	26,958,100
2026-03-11	THB 12.00	THB 12.30	THB 11.60	THB 11.60	23,163,800
2026-03-10	THB 12.00	THB 12.10	THB 11.60	THB 11.90	19,461,300
2026-03-09	THB 11.10	THB 11.80	THB 11.00	THB 11.80	24,327,600
2026-03-06	THB 11.50	THB 12.00	THB 11.40	THB 11.90	26,794,600
2026-03-05	THB 12.40	THB 12.50	THB 11.40	THB 11.70	52,443,100
2026-03-04	THB 11.20	THB 12.30	THB 10.80	THB 11.50	64,014,100
2026-03-02	THB 14.30	THB 14.50	THB 13.30	THB 13.60	55,603,600
2026-02-27	THB 15.30	THB 15.70	THB 15.20	THB 15.30	16,598,500
2026-02-26	THB 15.30	THB 15.40	THB 15.10	THB 15.20	13,430,900
2026-02-25	THB 15.80	THB 15.90	THB 15.10	THB 15.30	31,132,200
2026-02-24	THB 15.30	THB 15.50	THB 14.80	THB 15.50	26,696,700
2026-02-23	THB 15.40	THB 15.70	THB 14.90	THB 15.30	14,801,200
2026-02-20	THB 15.80	THB 15.80	THB 15.20	THB 15.40	18,752,600
2026-02-19	THB 15.60	THB 15.90	THB 15.40	THB 15.90	25,689,400
2026-02-18	THB 15.40	THB 15.60	THB 15.20	THB 15.50	17,184,200
2026-02-17	THB 15.00	THB 15.30	THB 14.70	THB 15.30	18,984,300
2026-02-16	THB 15.40	THB 15.50	THB 15.10	THB 15.10	11,589,200
2026-02-13	THB 14.40	THB 15.40	THB 14.40	THB 15.20	45,879,400
2026-02-12	THB 13.90	THB 14.60	THB 13.80	THB 14.50	27,625,300
2026-02-11	THB 13.80	THB 14.10	THB 13.80	THB 13.80	18,536,000
2026-02-10	THB 13.60	THB 13.90	THB 13.50	THB 13.80	18,608,700
2026-02-09	THB 13.40	THB 13.70	THB 13.30	THB 13.50	20,076,300
2026-02-06	THB 13.20	THB 13.50	THB 13.10	THB 13.10	10,805,100
2026-02-05	THB 13.10	THB 13.30	THB 13.00	THB 13.20	11,337,700
2026-02-04	THB 13.50	THB 13.50	THB 13.10	THB 13.30	11,589,600
2026-02-03	THB 13.10	THB 13.60	THB 13.00	THB 13.40	28,556,900
2026-02-02	THB 12.80	THB 12.90	THB 12.60	THB 12.80	6,759,200
2026-01-30	THB 12.80	THB 13.00	THB 12.70	THB 12.80	6,812,500
2026-01-29	THB 13.10	THB 13.20	THB 12.70	THB 12.70	13,688,200
2026-01-28	THB 12.90	THB 13.00	THB 12.70	THB 12.90	11,582,700
2026-01-27	THB 12.70	THB 13.00	THB 12.60	THB 12.80	14,911,400
2026-01-26	THB 13.10	THB 13.10	THB 12.50	THB 12.60	17,921,800
2026-01-23	THB 13.40	THB 13.70	THB 13.30	THB 13.30	4,524,700
2026-01-22	THB 13.70	THB 13.90	THB 13.40	THB 13.50	9,501,800
2026-01-21	THB 13.90	THB 14.10	THB 13.50	THB 13.70	15,854,800
2026-01-20	THB 13.90	THB 14.10	THB 13.80	THB 13.90	8,084,700
2026-01-19	THB 13.70	THB 14.00	THB 13.70	THB 13.90	7,116,700
2026-01-16	THB 13.60	THB 13.90	THB 13.60	THB 13.80	9,655,100
2026-01-15	THB 13.30	THB 13.70	THB 13.30	THB 13.70	5,451,300
2026-01-14	THB 13.20	THB 13.40	THB 13.10	THB 13.30	7,007,700
2026-01-13	THB 14.10	THB 14.20	THB 13.20	THB 13.40	12,239,600
2026-01-12	THB 14.50	THB 14.50	THB 14.00	THB 14.10	7,594,700
2026-01-09	THB 14.60	THB 14.70	THB 14.40	THB 14.50	3,804,000
2026-01-08	THB 14.60	THB 14.70	THB 14.50	THB 14.60	3,359,500
2026-01-07	THB 14.50	THB 14.80	THB 14.30	THB 14.70	9,406,000
2026-01-06	THB 14.20	THB 14.60	THB 14.10	THB 14.50	11,621,200
2026-01-05	THB 14.10	THB 14.40	THB 14.10	THB 14.10	5,736,000
2025-12-30	THB 14.10	THB 14.20	THB 14.00	THB 14.10	3,527,700
2025-12-29	THB 14.40	THB 14.40	THB 14.00	THB 14.20	7,062,200
2025-12-26	THB 14.60	THB 14.60	THB 14.30	THB 14.40	4,004,900
2025-12-25	THB 14.80	THB 15.00	THB 14.50	THB 14.60	7,813,400
2025-12-24	THB 14.70	THB 14.70	THB 14.40	THB 14.70	10,296,800
2025-12-23	THB 14.60	THB 14.80	THB 14.50	THB 14.60	8,761,500
2025-12-22	THB 14.30	THB 14.50	THB 14.20	THB 14.40	5,080,600
2025-12-19	THB 14.40	THB 14.40	THB 14.10	THB 14.20	9,178,300
2025-12-18	THB 14.80	THB 14.90	THB 14.10	THB 14.20	16,012,600
2025-12-17	THB 14.70	THB 15.30	THB 14.60	THB 14.80	13,952,800
2025-12-16	THB 14.30	THB 14.60	THB 14.10	THB 14.60	12,334,800
2025-12-15	THB 14.20	THB 14.30	THB 13.90	THB 14.30	8,666,400
2025-12-12	THB 14.40	THB 14.50	THB 14.10	THB 14.20	6,912,000
2025-12-11	THB 14.80	THB 14.80	THB 14.30	THB 14.40	6,987,500
2025-12-09	THB 13.90	THB 14.70	THB 13.90	THB 14.70	15,224,100
2025-12-08	THB 13.90	THB 14.20	THB 13.70	THB 13.70	8,961,500
2025-12-04	THB 14.20	THB 14.40	THB 14.00	THB 14.00	8,694,500
2025-12-03	THB 14.10	THB 14.40	THB 14.10	THB 14.20	6,798,300
2025-12-02	THB 14.10	THB 14.40	THB 13.90	THB 14.20	13,279,000
2025-12-01	THB 13.90	THB 14.20	THB 13.60	THB 14.10	19,448,300
2025-11-28	THB 14.50	THB 14.60	THB 14.10	THB 14.30	4,283,200
2025-11-27	THB 14.60	THB 14.70	THB 14.40	THB 14.40	2,949,300
2025-11-26	THB 14.60	THB 14.60	THB 14.40	THB 14.60	6,760,100
2025-11-25	THB 13.90	THB 14.60	THB 13.80	THB 14.50	18,344,700
2025-11-24	THB 14.80	THB 14.90	THB 13.50	THB 13.60	29,430,700
2025-11-21	THB 15.00	THB 15.10	THB 14.50	THB 14.80	10,975,700
2025-11-20	THB 15.30	THB 15.40	THB 14.90	THB 15.20	11,897,400
2025-11-19	THB 15.10	THB 15.40	THB 15.00	THB 15.20	4,074,800
2025-11-18	THB 15.10	THB 15.30	THB 14.90	THB 15.10	10,514,700
2025-11-17	THB 14.70	THB 15.20	THB 14.70	THB 15.10	12,608,300
2025-11-14	THB 14.70	THB 14.90	THB 14.30	THB 14.40	12,490,200
2025-11-13	THB 15.20	THB 15.30	THB 14.80	THB 14.90	10,728,500
2025-11-12	THB 15.50	THB 15.50	THB 15.10	THB 15.20	6,455,300
2025-11-11	THB 15.80	THB 15.90	THB 15.40	THB 15.40	8,202,800
2025-11-10	THB 15.70	THB 15.80	THB 15.30	THB 15.70	8,120,800
2025-11-07	THB 15.80	THB 16.00	THB 15.60	THB 15.70	5,068,200
2025-11-06	THB 15.80	THB 16.00	THB 15.80	THB 15.80	6,591,900
2025-11-05	THB 15.50	THB 15.80	THB 15.40	THB 15.70	6,338,000
2025-11-04	THB 15.70	THB 16.00	THB 15.60	THB 15.70	7,342,200
2025-11-03	THB 16.20	THB 16.30	THB 15.50	THB 15.70	13,605,300
2025-10-31	THB 16.00	THB 16.20	THB 15.90	THB 16.20	4,873,700
2025-10-30	THB 16.10	THB 16.50	THB 15.90	THB 16.00	11,935,800
2025-10-29	THB 16.30	THB 16.50	THB 16.10	THB 16.30	5,211,200
2025-10-28	THB 16.10	THB 16.40	THB 15.70	THB 16.20	22,472,600
2025-10-27	THB 16.20	THB 16.40	THB 15.90	THB 16.10	17,417,600
2025-10-24	THB 16.20	THB 16.60	THB 16.00	THB 16.20	22,005,000
2025-10-22	THB 15.50	THB 15.90	THB 15.20	THB 15.80	14,227,000
2025-10-21	THB 15.50	THB 15.80	THB 15.30	THB 15.50	12,613,600
2025-10-20	THB 15.20	THB 15.50	THB 15.10	THB 15.30	15,305,200
2025-10-17	THB 15.00	THB 16.00	THB 14.90	THB 15.10	57,980,600
2025-10-16	THB 15.30	THB 15.40	THB 15.00	THB 15.10	10,846,900
2025-10-15	THB 14.90	THB 15.30	THB 14.80	THB 15.20	22,488,500
2025-10-14	THB 15.20	THB 15.40	THB 14.50	THB 14.80	24,306,500
2025-10-10	THB 15.30	THB 15.50	THB 15.10	THB 15.30	19,154,200
2025-10-09	THB 14.30	THB 15.50	THB 14.30	THB 15.50	58,478,300