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 |