BGrimm Power

BGRIM
🏛️ thailand →
14.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 27.50 27.50 27.00 27.25 7.8M
2023-12-27 27.75 28.00 27.25 27.50 15.2M
2023-12-26 28.00 28.00 27.25 27.75 7.6M
2023-12-25 27.50 28.00 27.25 27.75 7.0M
2023-12-22 28.00 28.00 27.25 27.50 13.1M
2023-12-21 28.00 28.75 27.75 28.00 19.6M
2023-12-20 27.75 28.25 27.50 27.75 11.1M
2023-12-19 27.50 28.25 27.25 27.75 15.1M
2023-12-18 27.75 28.00 27.00 27.75 25.4M
2023-12-15 27.25 28.50 27.00 28.00 34.5M
2023-12-14 26.00 27.00 25.75 26.75 19.8M
2023-12-13 26.00 26.00 24.80 25.50 17.9M
2023-12-12 26.50 26.50 25.50 26.00 13.4M
2023-12-08 26.75 27.25 26.25 26.75 10.9M
2023-12-07 26.50 27.00 26.25 26.75 17.2M
2023-12-06 26.00 26.50 25.75 26.50 12.4M
2023-12-04 25.25 26.25 25.00 26.00 16.2M
2023-12-01 26.00 26.00 24.60 25.50 27.4M
2023-11-30 26.50 26.75 25.00 25.25 95.9M
2023-11-29 25.75 27.25 25.50 26.75 37.2M
2023-11-28 25.25 25.75 25.00 25.25 20.6M
2023-11-27 24.30 25.50 23.90 25.00 25.7M
2023-11-24 25.50 26.00 24.20 24.40 38.3M
2023-11-23 25.75 26.50 25.50 25.75 8.4M
2023-11-22 27.00 27.00 25.50 26.00 20.1M
2023-11-21 27.00 27.25 26.50 27.00 10.4M
2023-11-20 26.50 27.25 26.00 26.75 17.7M
2023-11-17 25.50 27.25 25.50 26.25 43.2M
2023-11-16 24.50 25.50 24.40 25.50 36.7M
2023-11-15 23.70 24.90 23.40 24.60 51.3M
2023-11-14 24.00 24.00 23.20 23.40 16.6M
2023-11-13 23.80 24.00 23.20 23.90 20.2M
2023-11-10 23.60 24.10 23.20 23.60 29.7M
2023-11-09 23.60 24.20 23.10 24.10 26.6M
2023-11-08 22.90 23.70 22.90 23.40 19.6M
2023-11-07 23.70 23.80 22.70 22.80 25.4M
2023-11-06 24.50 24.60 23.80 23.90 20.2M
2023-11-03 23.40 24.80 23.10 24.20 57.9M
2023-11-02 23.00 23.40 22.50 23.10 32.2M
2023-11-01 22.30 23.00 22.20 22.60 18.2M
2023-10-31 22.20 22.70 21.80 22.10 29.7M
2023-10-30 23.20 23.20 21.80 22.10 29.2M
2023-10-27 23.60 23.60 22.90 23.30 17.9M
2023-10-26 23.10 23.70 22.90 23.40 13.3M
2023-10-25 23.60 24.10 23.30 23.50 25.9M
2023-10-24 22.60 23.60 22.40 23.30 21.8M
2023-10-20 23.40 23.40 22.20 22.40 26.0M
2023-10-19 24.30 24.30 23.40 23.50 23.8M
2023-10-18 25.00 25.25 24.30 24.50 15.3M
2023-10-17 24.90 25.50 24.90 25.00 5.9M
2023-10-16 25.50 25.50 24.20 24.70 20.6M
2023-10-12 26.25 26.50 25.75 25.75 10.2M
2023-10-11 26.00 26.75 25.75 26.00 22.1M
2023-10-10 26.25 26.50 25.50 25.75 10.8M
2023-10-09 25.75 26.00 25.50 25.75 9.2M
2023-10-06 27.50 27.50 25.75 26.00 16.0M
2023-10-05 27.50 27.75 26.00 27.00 18.4M
2023-10-04 26.25 27.25 26.00 27.00 17.5M
2023-10-03 27.25 27.50 26.50 26.75 17.1M
2023-10-02 29.00 29.25 27.75 27.75 13.9M
2023-09-29 28.75 30.00 28.50 28.75 22.9M
2023-09-28 30.00 30.00 28.25 28.50 19.7M
2023-09-27 30.00 30.25 29.50 30.00 8.0M
2023-09-26 30.25 30.75 29.50 30.00 19.3M
2023-09-25 31.50 31.75 30.50 30.75 9.0M
2023-09-22 31.25 31.50 30.75 31.50 6.5M
2023-09-21 31.25 32.00 30.75 31.25 17.3M
2023-09-20 31.00 31.25 30.25 31.00 10.3M
2023-09-19 31.00 32.00 30.75 30.75 18.2M
2023-09-18 32.00 32.00 30.75 31.00 21.2M
2023-09-15 32.25 32.75 32.00 32.25 8.8M
2023-09-14 32.00 32.25 31.25 32.00 8.2M
2023-09-13 33.00 33.00 31.50 32.00 15.9M
2023-09-12 33.00 33.25 32.50 33.00 4.2M
2023-09-11 33.25 33.25 32.25 33.00 11.1M
2023-09-08 33.00 33.25 32.50 32.75 5.2M
2023-09-07 32.50 33.25 32.25 33.25 5.5M
2023-09-06 33.00 33.25 32.25 32.50 11.4M
2023-09-05 32.50 33.50 32.50 33.25 14.6M
2023-09-04 33.25 33.50 31.75 32.50 45.6M
2023-09-01 34.25 34.25 33.00 33.25 19.1M
2023-08-31 35.25 35.25 33.50 34.00 28.4M
2023-08-30 36.00 36.50 35.50 35.75 10.2M
2023-08-29 36.75 37.00 36.00 36.00 7.0M
2023-08-28 37.25 37.50 36.50 37.00 6.4M
2023-08-25 37.00 37.25 36.50 37.25 9.9M
2023-08-24 36.25 37.25 36.00 37.00 15.8M
2023-08-23 36.25 36.75 35.50 36.00 12.3M
2023-08-22 36.50 36.75 35.75 36.25 7.6M
2023-08-21 35.50 36.25 35.50 36.00 4.7M
2023-08-18 36.25 36.25 35.25 35.75 11.1M
2023-08-17 35.75 36.75 35.50 36.25 8.1M
2023-08-16 36.00 36.50 35.50 36.00 8.3M
2023-08-15 36.75 37.25 35.75 36.25 9.5M
2023-08-11 37.50 37.75 36.25 36.75 13.5M
2023-08-10 37.00 37.00 35.25 36.75 18.5M
2023-08-09 37.25 38.25 37.25 37.75 3.5M
2023-08-08 37.75 38.00 37.25 37.25 3.3M
2023-08-07 37.25 38.25 37.00 37.75 4.9M
2023-08-04 37.25 37.75 36.75 37.25 6.6M
2023-08-03 38.25 38.50 37.00 37.75 7.9M
2023-08-02 38.25 38.75 37.75 38.50 6.2M
2023-07-31 38.75 38.75 38.25 38.75 5.1M
2023-07-27 36.75 39.00 36.75 38.75 13.1M
2023-07-26 37.00 37.25 36.25 36.75 10.1M
2023-07-25 37.00 37.25 36.25 37.00 7.4M
2023-07-24 36.50 37.25 36.50 36.75 5.6M
2023-07-21 36.00 37.00 35.75 36.50 2.4M
2023-07-20 36.75 37.25 36.00 36.25 7.6M
2023-07-19 36.25 37.00 36.00 36.50 6.5M
2023-07-18 35.75 36.25 35.25 36.00 7.7M
2023-07-17 35.50 36.25 35.00 35.75 11.1M
2023-07-14 36.25 36.50 35.25 35.75 7.5M
2023-07-13 35.50 35.75 34.75 35.75 7.0M
2023-07-12 34.50 36.00 34.25 35.25 15.9M
2023-07-11 34.00 34.75 34.00 34.25 4.5M
2023-07-10 34.00 34.00 33.25 34.00 5.6M
2023-07-07 33.25 34.00 32.75 34.00 9.1M
2023-07-06 33.75 34.00 33.00 33.75 12.1M
2023-07-05 35.00 35.25 33.75 34.25 7.4M
2023-07-04 34.75 35.50 34.50 35.25 7.0M
2023-07-03 34.75 35.25 34.50 35.00 5.5M
2023-06-30 35.00 35.50 34.50 34.75 7.8M
2023-06-29 34.25 35.25 33.75 34.50 11.7M
2023-06-28 34.00 34.75 33.75 34.25 9.5M
2023-06-27 34.50 34.75 33.25 33.50 7.3M
2023-06-26 35.25 35.50 34.25 34.50 4.5M
2023-06-23 35.50 35.50 34.75 35.25 6.5M
2023-06-22 36.25 36.25 34.75 35.50 7.2M
2023-06-21 36.50 36.75 35.75 36.00 4.4M
2023-06-20 36.75 37.25 36.50 36.50 5.4M
2023-06-19 37.25 37.25 36.00 36.25 7.1M
2023-06-16 37.50 38.25 37.00 37.50 7.3M
2023-06-15 38.00 38.00 37.25 37.50 1.8M
2023-06-14 38.00 38.25 37.50 37.75 3.7M
2023-06-13 37.50 38.25 37.25 37.75 7.1M
2023-06-12 37.50 38.25 37.25 37.50 5.8M
2023-06-09 37.75 38.00 37.25 37.50 3.0M
2023-06-08 36.75 37.75 36.50 37.50 5.7M
2023-06-07 36.00 36.75 36.00 36.50 3.9M
2023-06-06 36.25 36.50 35.50 36.25 6.5M
2023-06-02 35.75 36.50 35.25 36.25 4.7M
2023-06-01 37.50 37.75 35.25 35.75 11.9M
2023-05-31 37.75 38.00 37.50 37.50 5.4M
2023-05-30 38.50 38.50 37.75 38.00 3.4M
2023-05-29 37.75 38.75 37.75 38.50 7.8M
2023-05-26 37.50 38.00 37.25 37.50 4.4M
2023-05-25 37.50 37.75 37.25 37.50 3.4M
2023-05-24 37.25 38.00 37.25 37.75 3.6M
2023-05-23 37.25 37.75 36.75 37.50 2.9M
2023-05-22 36.75 37.50 36.00 37.25 8.0M
2023-05-19 37.75 37.75 36.25 37.00 8.0M
2023-05-18 37.75 38.00 37.25 37.50 5.8M
2023-05-17 37.50 38.00 37.00 37.25 8.6M
2023-05-16 37.00 37.75 37.00 37.25 7.4M
2023-05-15 39.75 39.75 36.00 37.00 21.5M
2023-05-12 39.75 40.00 39.00 39.50 4.1M
2023-05-11 40.00 40.25 39.50 39.75 4.2M
2023-05-10 40.00 40.25 39.50 39.75 3.7M
2023-05-09 40.25 40.50 39.25 40.00 7.7M
2023-05-08 39.00 40.50 38.75 40.25 9.3M
2023-05-03 38.50 39.25 37.75 39.00 12.4M
2023-05-02 38.75 39.00 38.00 38.50 6.2M
2023-04-28 38.50 38.75 37.75 38.75 10.9M
2023-04-27 37.75 38.50 37.25 38.25 7.7M
2023-04-26 37.50 38.00 37.25 37.50 4.6M
2023-04-25 38.00 38.00 37.25 37.50 6.5M
2023-04-24 37.75 38.25 37.50 38.00 5.0M
2023-04-21 38.00 38.00 36.75 38.00 18.2M
2023-04-20 39.25 39.25 38.00 38.50 7.6M
2023-04-19 39.75 39.75 38.75 39.25 7.1M
2023-04-18 40.00 40.00 39.25 39.75 6.4M
2023-04-17 40.00 40.75 40.00 40.00 5.4M
2023-04-12 40.00 40.50 39.50 40.00 9.5M
2023-04-11 39.75 40.00 39.25 40.00 2.7M
2023-04-10 39.25 40.25 39.25 39.75 4.6M
2023-04-07 39.25 40.00 39.00 39.25 3.7M
2023-04-05 38.50 40.25 38.50 39.50 15.0M
2023-04-04 39.50 39.50 37.75 38.50 18.4M
2023-04-03 40.50 40.75 39.00 39.50 8.5M
2023-03-31 40.25 40.75 40.25 40.50 1.7M
2023-03-30 40.75 40.75 40.00 40.25 5.0M
2023-03-29 41.25 41.25 40.50 40.75 4.5M
2023-03-28 40.25 41.00 40.00 41.00 8.8M
2023-03-27 40.50 40.75 39.75 40.00 8.3M
2023-03-24 40.50 40.75 40.00 40.50 5.8M
2023-03-23 39.50 41.00 39.50 40.50 7.7M
2023-03-22 40.00 40.50 39.50 39.75 8.3M
2023-03-21 40.00 40.75 39.75 40.00 12.0M
2023-03-20 39.25 40.00 38.75 39.50 11.2M
2023-03-17 39.75 39.75 38.75 39.00 9.7M
2023-03-16 38.00 39.75 37.50 39.25 11.5M
2023-03-15 37.00 38.50 37.00 38.50 13.3M
2023-03-14 38.00 38.50 36.25 36.50 9.6M
2023-03-13 38.00 39.25 37.50 38.25 10.8M
2023-03-10 37.50 38.50 37.25 38.00 6.0M
2023-03-09 37.25 38.00 37.00 37.75 7.0M
2023-03-08 37.25 37.75 36.50 37.50 10.4M
2023-03-07 36.75 37.75 36.75 37.00 8.0M
2023-03-03 36.50 37.50 36.50 36.50 6.3M
2023-03-02 38.00 38.25 36.25 36.50 13.5M
2023-03-01 38.75 39.00 38.00 38.25 6.4M
2023-02-28 38.50 39.50 38.50 39.00 11.9M
2023-02-27 38.50 38.75 38.00 38.25 7.2M
2023-02-24 39.00 39.25 38.25 38.75 6.2M
2023-02-23 39.00 39.25 38.75 39.00 4.6M
2023-02-22 39.50 40.00 39.00 39.25 7.2M
2023-02-21 40.00 40.00 39.25 39.75 6.2M
2023-02-20 40.25 40.75 39.50 40.00 7.2M
2023-02-17 40.25 40.50 40.00 40.50 7.5M
2023-02-16 41.75 42.00 40.50 40.75 13.9M
2023-02-15 41.00 41.75 40.25 41.75 12.3M
2023-02-14 41.00 41.00 40.25 40.75 7.2M
2023-02-13 39.50 41.25 39.25 40.75 12.8M
2023-02-10 40.00 40.25 39.50 40.00 1.9M
2023-02-09 40.00 40.25 39.25 40.00 12.1M
2023-02-08 40.75 41.00 40.00 40.25 3.6M
2023-02-07 40.00 40.75 39.75 40.75 9.1M
2023-02-06 40.75 41.00 39.75 39.75 8.6M
2023-02-03 40.50 41.00 40.25 40.50 7.9M
2023-02-02 41.25 41.25 40.25 40.50 4.8M
2023-02-01 40.25 41.25 40.25 40.75 6.7M
2023-01-31 40.25 40.75 40.00 40.25 6.5M
2023-01-30 40.75 40.75 40.00 40.25 7.6M
2023-01-27 40.50 41.00 40.25 40.50 9.1M
2023-01-26 42.25 42.25 40.00 40.25 24.0M
2023-01-25 42.25 42.50 42.00 42.25 8.1M
2023-01-24 42.00 42.75 42.00 42.00 10.9M
2023-01-23 41.75 42.25 41.50 41.75 5.4M
2023-01-20 42.25 42.25 41.50 41.75 5.5M
2023-01-19 41.25 42.25 41.25 42.25 9.9M
2023-01-18 40.50 41.25 40.50 41.25 6.2M
2023-01-17 41.00 41.25 40.50 40.75 7.9M
2023-01-16 41.50 41.75 40.75 41.00 8.8M
2023-01-13 42.00 42.00 40.25 41.50 14.6M
2023-01-12 41.50 41.75 41.25 41.75 6.0M
2023-01-11 41.50 41.75 41.00 41.50 7.3M
2023-01-10 42.00 42.25 41.25 41.50 8.1M
2023-01-09 42.00 42.25 41.50 42.00 12.3M
2023-01-06 41.75 42.00 41.25 41.75 9.9M
2023-01-05 41.50 42.00 41.25 41.75 12.9M
2023-01-04 40.25 41.50 40.00 41.50 22.0M
2023-01-03 40.00 40.25 39.50 39.75 5.3M