SET · BGRIM-R · stock
B.Grimm Power Public Company Limited (BGRIM-R) stock price history
Every SET trading session of B.Grimm Power Public Company Limited from Jul 19, 2017 to Sep 28, 2026: 2,239 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-R adjusted close, 2017 to 2026
- THB 59.28
- All time high, 2020
- THB 21.40
- 52 week high, THB 10.20 low
- 2,239
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BGRIM-R key facts
- B.Grimm Power Public Company Limited (BGRIM-R) closed at THB 19.04 on Sep 28, 2026 on SET.
- BGRIM-R's all time high close is THB 59.28, set on Jan 22, 2020; its all time low close is THB 9.95 on Jul 1, 2025.
- BGRIM-R's 52 week range is THB 10.20 to THB 21.40.
- BGRIM-R returned +45.1% over the year to Sep 28, 2026 and -50.1% over five years.
- Since Jul 19, 2017 BGRIM-R returned +29%, +2.8% a year compounded.
- BGRIM-R's deepest drawdown was -83.2% from Jan 22, 2020 to Jul 1, 2025.
- DataCedar holds 2,239 daily sessions of BGRIM-R history from Jul 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGRIM-R price chart, 2017 to 2026
BGRIM-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +72.1% |
| 6 months | +72.1% |
| Year to date | +26.3% |
| 1 year | +45.1% |
| 3 years | -42.4% |
| 5 years | -50.1% |
| 10 years | n/a |
| Since Jul 19, 2017 | +29.1% |
| Compound annual growth, 9.2 years | +2.8% |
BGRIM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 59.28 on Jan 22, 2020
- All time low close
- THB 9.95 on Jul 1, 2025
- 52 week high
- THB 21.40 on Aug 28, 2026
- 52 week low
- THB 10.20 on Mar 25, 2026
- Deepest drawdown
- -83.2% from Jan 22, 2020 to Jul 1, 2025, not yet recovered
- Best single session
- +66.8% on Aug 25, 2026
- Worst single session
- -42.9% on Nov 19, 2024
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2019, +115%
- Worst calendar year
- 2024, -45%
BGRIM-R 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 19, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.08 | THB 21.40 | THB 10.20 | THB 19.04 | +26.3% | 291.7M | 186 |
| 2025 | THB 18.22 | THB 18.22 | THB 9.84 | THB 15.08 | -17.2% | 435.4M | 242 |
| 2024 | THB 33.04 | THB 33.38 | THB 17.30 | THB 18.22 | -44.9% | 47.6M | 243 |
| 2023 | THB 37.08 | THB 39.11 | THB 30.40 | THB 33.04 | -10.9% | 157.3M | 243 |
| 2022 | THB 36.29 | THB 37.50 | THB 27.36 | THB 37.08 | +2.2% | 615.5M | 241 |
| 2021 | THB 45.95 | THB 46.23 | THB 35.10 | THB 36.29 | -21.0% | 353.3M | 241 |
| 2020 | THB 46.97 | THB 62.03 | THB 29.26 | THB 45.95 | -2.2% | 677.9M | 243 |
| 2019 | THB 21.81 | THB 48.81 | THB 21.81 | THB 46.97 | +115.4% | 313.8M | 244 |
| 2018 | THB 26.09 | THB 28.51 | THB 19.81 | THB 21.81 | -13.1% | 104.7M | 245 |
| 2017 | THB 14.75 | THB 26.33 | THB 14.45 | THB 25.08 | n/a | 324.7M | 111 |
BGRIM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.04 | -9.2% |
| August 2026 | THB 20.98 | +89.6% |
| July 2026 | THB 11.06 | 0.0% |
| June 2026 | THB 11.06 | 0.0% |
| May 2026 | THB 11.06 | 0.0% |
| April 2026 | THB 11.06 | 0.0% |
| March 2026 | THB 11.06 | -25.4% |
| February 2026 | THB 14.83 | +18.5% |
| January 2026 | THB 12.52 | -17.0% |
| December 2025 | THB 15.08 | 0.0% |
| November 2025 | THB 15.08 | 0.0% |
| October 2025 | THB 15.08 | +13.1% |
About the BGRIM-R data
Daily bars. 2,239 sessions from Jul 19, 2017 to Sep 28, 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 Sep 29, 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 19, 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/BGRIM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BEYOND-R Bound and Beyond Public Company Limited
- BGC BG Container Glass Public Company Limited
- BGC-R BG Container Glass Public Company Limited
- BGRIM 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
- BH-R Bumrungrad Hospital Public Company Limited
Common questions
BGRIM-R share price history
