SET · BGRIM · stock
B.Grimm Power Public Company Limited (BGRIM) stock price history
Every SET trading session of B.Grimm Power Public Company Limited from Jul 20, 2017 to Nov 13, 2026: 2,264 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGRIM adjusted close, 2017 to 2026
- THB 58.46
- All time high, 2020
- THB 23.30
- 52 week high, THB 10.20 low
- 2,264
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BGRIM key facts
- B.Grimm Power Public Company Limited (BGRIM) closed at THB 22.20 on Nov 13, 2026 on SET.
- BGRIM's all time high close is THB 58.46, set on Jan 22, 2020; its all time low close is THB 8.81 on Apr 8, 2025.
- BGRIM's 52 week range is THB 10.20 to THB 23.30.
- BGRIM returned +53.5% over the year to Nov 13, 2026 and -40.5% over five years.
- Since Jul 20, 2017 BGRIM returned +42%, +3.8% a year compounded.
- BGRIM's deepest drawdown was -84.9% from Jan 22, 2020 to Apr 8, 2025.
- DataCedar holds 2,264 daily sessions of BGRIM history from Jul 20, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGRIM price chart, 2017 to 2026
BGRIM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.0% |
| 3 months | +25.2% |
| 6 months | +68.5% |
| Year to date | +62.2% |
| 1 year | +53.5% |
| 3 years | +0.6% |
| 5 years | -40.5% |
| 10 years | n/a |
| Since Jul 20, 2017 | +42.0% |
| Compound annual growth, 9.3 years | +3.8% |
BGRIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 58.46 on Jan 22, 2020
- All time low close
- THB 8.81 on Apr 8, 2025
- 52 week high
- THB 23.30 on Nov 10, 2026
- 52 week low
- THB 10.20 on Mar 24, 2026
- Deepest drawdown
- -84.9% from Jan 22, 2020 to Apr 8, 2025, not yet recovered
- Best single session
- +13.4% on Mar 20, 2020
- Worst single session
- -15.4% on Mar 4, 2026
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +100%
- Worst calendar year
- 2023, -31%
BGRIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 20, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 13.69 | THB 23.30 | THB 10.20 | THB 22.20 | +62.2% | 5.2B | 213 |
| 2025 | THB 18.28 | THB 18.28 | THB 8.52 | THB 13.69 | -25.1% | 4.1B | 242 |
| 2024 | THB 25.85 | THB 27.70 | THB 17.06 | THB 18.28 | -27.4% | 3.3B | 243 |
| 2023 | THB 36.72 | THB 39.25 | THB 20.13 | THB 25.16 | -31.1% | 2.8B | 243 |
| 2022 | THB 37.07 | THB 37.41 | THB 27.29 | THB 36.49 | -0.9% | 3B | 241 |
| 2021 | THB 42.78 | THB 50.44 | THB 34.80 | THB 36.84 | -15.7% | 2.5B | 240 |
| 2020 | THB 46.86 | THB 61.81 | THB 24.91 | THB 43.68 | -6.8% | 3.7B | 243 |
| 2019 | THB 23.42 | THB 50.88 | THB 23.42 | THB 46.86 | +100.1% | 2.9B | 244 |
| 2018 | THB 25.62 | THB 28.66 | THB 19.60 | THB 23.42 | -6.2% | 2.9B | 245 |
| 2017 | THB 14.68 | THB 26.27 | THB 14.59 | THB 24.97 | n/a | 3.6B | 110 |
BGRIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 22.20 | +18.1% |
| October 2026 | THB 18.80 | +2.2% |
| September 2026 | THB 18.40 | -9.4% |
| August 2026 | THB 20.30 | +9.0% |
| July 2026 | THB 18.62 | +10.6% |
| June 2026 | THB 16.84 | +22.3% |
| May 2026 | THB 13.77 | +7.8% |
| April 2026 | THB 12.78 | +8.4% |
| March 2026 | THB 11.79 | -20.7% |
| February 2026 | THB 14.86 | +19.5% |
| January 2026 | THB 12.43 | -9.2% |
| December 2025 | THB 13.69 | -1.4% |
About the BGRIM data
Daily bars. 2,264 sessions from Jul 20, 2017 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABGRIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BEYOND Bound and Beyond Public Company Limited
- BEYOND-R Bound and Beyond Public Company Limited
- BGC BG Container Glass Public Company Limited
- BGC-R BG Container Glass Public Company Limited
- BGRIM-R B.Grimm Power Public Company Limited
- BGT BGT Corporation Public Company Limited
- BGT-R BGT Corporation Public Company Limited
- BH Bumrungrad Hospital Public Company Limited
Common questions
BGRIM share price history
