B.Grimm Power Public Company Limited

Historical Price

From : 13 Mar 2026 to 16 Jun 2026
Date Open (Baht) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 May 2026 to 29 May 2026)		 13.00 14.10 12.80 13.90 164,053,330 2,224,087,615
Previous 4 weeks
(16 Apr 2026 to 15 May 2026)		 12.10 14.30 11.90 13.20 378,372,685 4,930,237,245
Daily Historical Data
16 Jun 2026 16.40 16.70 16.00 16.60 33,217,008 546,195,261
15 Jun 2026 15.70 16.70 15.60 16.40 79,002,006 1,276,061,061
12 Jun 2026 14.40 15.00 14.30 14.90 42,319,835 623,647,900
11 Jun 2026 13.70 14.10 13.70 14.00 15,445,636 215,437,533
10 Jun 2026 14.20 14.50 13.80 13.90 26,091,946 367,335,652
09 Jun 2026 14.40 14.50 14.00 14.20 21,799,856 310,553,226
08 Jun 2026 14.80 14.80 14.20 14.30 31,412,790 456,316,506
05 Jun 2026 14.20 15.10 14.10 15.00 63,489,419 932,888,823
04 Jun 2026 13.90 14.20 13.80 14.10 22,453,452 316,055,924
02 Jun 2026 13.70 14.20 13.60 14.00 30,120,498 421,619,481
29 May 2026 13.80 14.00 13.60 13.90 20,813,109 287,556,733
28 May 2026 13.90 13.90 13.60 13.80 12,589,559 173,225,270
27 May 2026 13.70 13.90 13.50 13.80 14,979,656 206,214,781
26 May 2026 13.90 13.90 13.60 13.60 10,774,577 147,820,762
25 May 2026 13.90 14.10 13.80 13.90 34,877,464 485,502,807
22 May 2026 13.50 13.50 13.20 13.40 10,090,756 134,843,731
21 May 2026 13.40 13.60 13.10 13.50 22,974,123 307,303,412
20 May 2026 13.10 13.10 12.90 13.10 10,731,533 139,431,161
19 May 2026 13.00 13.30 12.80 13.10 14,908,526 195,366,124
18 May 2026 13.00 13.20 12.90 12.90 11,314,027 146,822,834
15 May 2026 13.40 13.60 13.20 13.20 12,686,870 169,384,768
14 May 2026 13.50 13.70 13.30 13.50 18,227,699 245,731,262
13 May 2026 13.50 13.60 13.10 13.30 20,404,607 270,289,789
12 May 2026 13.80 14.20 13.50 13.50 15,564,871 214,286,158
11 May 2026 13.80 14.00 13.60 13.80 13,974,197 193,007,517
08 May 2026 13.70 14.30 13.60 13.90 22,807,103 319,189,078
07 May 2026 14.00 14.10 13.80 13.80 30,391,936 422,741,289
06 May 2026 13.20 13.70 13.10 13.70 27,575,855 370,935,849
05 May 2026 12.80 13.20 12.70 13.10 18,226,965 236,631,094
30 Apr 2026 13.00 13.10 12.90 12.90 10,289,621 133,508,651
29 Apr 2026 12.60 13.40 12.60 13.20 27,139,818 354,790,471
28 Apr 2026 12.80 12.80 12.40 12.60 14,563,159 183,000,224
27 Apr 2026 12.50 13.20 12.40 12.80 35,619,074 457,367,451
24 Apr 2026 12.20 12.40 12.10 12.40 11,744,991 144,573,619
23 Apr 2026 12.20 12.40 11.90 12.20 16,891,833 205,543,347
22 Apr 2026 12.20 12.40 12.20 12.20 6,142,393 75,392,946
21 Apr 2026 12.50 12.50 12.20 12.30 9,715,718 119,919,903
20 Apr 2026 12.00 12.60 12.00 12.40 28,339,933 350,947,631
17 Apr 2026 12.20 12.20 11.90 12.20 12,348,763 149,137,689
16 Apr 2026 12.10 12.40 12.00 12.20 25,717,279 313,858,509
10 Apr 2026 11.80 11.90 11.60 11.90 6,258,324 73,699,985
09 Apr 2026 12.10 12.10 11.60 11.80 18,685,665 220,014,412
08 Apr 2026 12.20 12.30 12.00 12.20 28,307,547 343,732,445
07 Apr 2026 11.60 11.60 11.30 11.50 11,721,180 134,518,403
03 Apr 2026 11.90 12.00 11.40 11.50 13,715,584 160,441,570
02 Apr 2026 11.90 12.10 11.70 11.80 20,000,474 237,800,251
01 Apr 2026 12.20 12.40 11.90 12.20 37,376,562 454,513,127
31 Mar 2026 11.50 12.10 11.40 11.90 31,300,435 366,290,300
30 Mar 2026 11.20 11.50 11.10 11.40 12,528,211 141,767,862
27 Mar 2026 11.20 11.60 11.20 11.40 14,538,349 166,016,280
26 Mar 2026 11.10 11.30 11.00 11.20 12,715,198 142,001,931
25 Mar 2026 11.20 11.50 11.10 11.30 35,335,804 397,698,825
24 Mar 2026 10.60 10.80 10.30 10.60 22,675,084 238,924,521
23 Mar 2026 10.40 10.60 10.30 10.30 21,244,717 221,407,634
20 Mar 2026 10.80 11.00 10.60 10.80 20,392,590 220,286,402
19 Mar 2026 11.10 11.30 10.60 10.60 37,716,580 411,128,132
18 Mar 2026 11.90 11.90 11.50 11.50 16,215,513 188,727,236
17 Mar 2026 11.50 11.90 11.30 11.70 21,622,190 253,024,961
16 Mar 2026 11.40 11.60 11.30 11.30 11,504,014 131,243,700
13 Mar 2026 11.70 11.70 11.30 11.40 16,783,644 192,888,778

Remark

Volume from SET main board.