B.Grimm Power Public Company Limited

Historical Price

From : 15 Jan 2026 to 10 Apr 2026
Date Open (Baht) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13 Mar 2026 to 26 Mar 2026)		 11.70 11.90 10.30 11.20 216,205,334 2,397,332,120
Previous 4 weeks
(12 Feb 2026 to 12 Mar 2026)		 13.90 15.90 10.80 11.80 561,241,004 7,598,885,845
Daily Historical Data
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
12 Mar 2026 11.40 12.00 11.30 11.80 26,958,905 313,583,543
11 Mar 2026 12.00 12.30 11.60 11.60 23,210,873 277,882,765
10 Mar 2026 12.00 12.10 11.60 11.90 19,462,482 230,243,339
09 Mar 2026 11.10 11.80 11.00 11.80 24,328,518 278,075,576
06 Mar 2026 11.50 12.00 11.40 11.90 26,795,973 314,861,640
05 Mar 2026 12.40 12.50 11.40 11.70 52,478,315 613,443,296
04 Mar 2026 11.20 12.30 10.80 11.50 64,020,991 727,629,650
02 Mar 2026 14.30 14.50 13.30 13.60 55,607,184 770,970,221
27 Feb 2026 15.30 15.70 15.20 15.30 16,601,291 256,386,980
26 Feb 2026 15.30 15.40 15.10 15.20 13,431,782 204,984,412
25 Feb 2026 15.80 15.90 15.10 15.30 31,133,441 478,713,091
24 Feb 2026 15.30 15.50 14.80 15.50 26,698,208 404,358,828
23 Feb 2026 15.40 15.70 14.90 15.30 14,802,432 225,783,032
20 Feb 2026 15.80 15.80 15.20 15.40 18,753,786 288,584,750
19 Feb 2026 15.60 15.90 15.40 15.90 25,690,422 402,774,262
18 Feb 2026 15.40 15.60 15.20 15.50 17,184,904 264,431,474
17 Feb 2026 15.00 15.30 14.70 15.30 18,986,568 283,870,377
16 Feb 2026 15.40 15.50 15.10 15.10 11,590,079 176,641,277
13 Feb 2026 14.40 15.40 14.40 15.20 45,881,233 691,184,859
12 Feb 2026 13.90 14.60 13.80 14.50 27,623,617 394,482,473
11 Feb 2026 13.80 14.10 13.80 13.80 18,552,275 258,837,511
10 Feb 2026 13.60 13.90 13.50 13.80 18,609,427 256,249,393
09 Feb 2026 13.50 13.70 13.30 13.50 18,470,940 249,269,345
06 Feb 2026 13.20 13.50 13.10 13.10 10,824,698 143,418,953
05 Feb 2026 13.10 13.30 13.00 13.20 11,340,998 149,377,953
04 Feb 2026 13.50 13.50 13.10 13.30 11,590,164 153,812,920
03 Feb 2026 13.10 13.60 13.00 13.40 28,558,012 380,269,535
02 Feb 2026 12.80 12.90 12.60 12.80 6,759,953 86,162,410
30 Jan 2026 12.80 13.00 12.70 12.80 6,813,041 87,649,246
29 Jan 2026 13.10 13.20 12.70 12.70 13,689,561 176,029,059
28 Jan 2026 12.90 13.00 12.70 12.90 11,583,508 148,837,506
27 Jan 2026 12.70 13.00 12.60 12.80 14,912,797 190,514,704
26 Jan 2026 13.10 13.10 12.50 12.60 17,925,866 227,855,724
23 Jan 2026 13.40 13.70 13.30 13.30 4,525,833 60,896,497
22 Jan 2026 13.70 13.90 13.40 13.50 9,502,668 129,776,035
21 Jan 2026 13.90 14.10 13.50 13.70 15,857,413 217,694,204
20 Jan 2026 13.90 14.10 13.80 13.90 8,089,777 113,004,139
19 Jan 2026 13.70 14.00 13.70 13.90 7,122,164 98,475,520
16 Jan 2026 13.60 13.90 13.60 13.80 9,662,709 132,864,858
15 Jan 2026 13.30 13.70 13.30 13.70 5,453,511 73,946,591

Remark

Volume from SET main board.