BGrimm Power (BGRIM)

BGRIM
🏛️ Tailandia →
14.20
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 40.00 41.25 39.75 40.50 20.3M
2021-12-29 40.00 40.00 39.50 40.00 12.2M
2021-12-28 40.00 40.50 39.75 40.00 9.6M
2021-12-27 40.25 40.75 39.75 40.00 12.9M
2021-12-24 40.00 40.25 39.75 40.00 7.5M
2021-12-23 40.25 40.50 40.00 40.00 8.3M
2021-12-22 40.25 40.50 39.75 40.25 9.3M
2021-12-21 40.50 41.00 40.00 40.25 10.1M
2021-12-20 40.00 40.50 39.75 40.00 13.5M
2021-12-17 40.50 40.50 39.75 40.00 14.5M
2021-12-16 39.50 40.50 39.25 40.25 20.0M
2021-12-15 39.50 39.75 39.25 39.25 4.3M
2021-12-14 39.25 39.50 39.00 39.50 6.1M
2021-12-13 39.25 39.75 39.25 39.50 5.5M
2021-12-09 39.25 39.25 38.75 39.25 14.6M
2021-12-08 39.75 40.00 39.00 39.50 11.6M
2021-12-07 39.00 39.75 39.00 39.50 10.0M
2021-12-03 38.75 39.25 38.25 38.75 16.1M
2021-12-02 39.50 39.50 38.50 38.75 15.3M
2021-12-01 39.75 40.00 39.00 39.50 19.7M
2021-11-30 40.50 40.75 39.25 39.50 16.2M
2021-11-29 40.75 41.00 40.00 40.25 14.0M
2021-11-26 41.50 41.75 40.50 40.75 14.1M
2021-11-25 42.25 42.50 41.50 42.00 13.7M
2021-11-24 42.50 42.75 42.25 42.50 8.3M
2021-11-23 43.00 43.25 42.25 42.50 11.7M
2021-11-22 42.75 43.00 42.25 43.00 18.0M
2021-11-19 41.25 42.50 40.50 42.25 30.4M
2021-11-18 40.75 41.50 40.75 41.00 8.4M
2021-11-17 40.75 40.75 40.50 40.75 4.6M
2021-11-16 40.75 41.25 40.25 40.75 9.4M
2021-11-15 41.00 41.00 40.25 40.50 11.9M
2021-11-12 40.75 41.00 40.50 41.00 8.6M
2021-11-11 40.50 40.75 40.25 40.50 12.2M
2021-11-10 41.25 41.50 40.00 41.00 29.6M
2021-11-09 42.00 42.50 41.00 41.25 21.4M
2021-11-08 44.00 44.00 42.00 42.50 14.9M
2021-11-05 42.75 43.75 42.50 43.75 18.8M
2021-11-04 41.75 42.75 41.50 42.75 7.7M
2021-11-03 42.00 42.25 41.50 41.75 3.3M
2021-11-02 42.00 42.25 41.50 42.00 5.0M
2021-11-01 42.50 42.75 41.75 42.00 6.0M
2021-10-29 43.00 43.00 42.25 42.50 4.7M
2021-10-28 42.25 43.00 42.00 42.75 12.5M
2021-10-27 42.25 42.50 41.75 42.00 9.4M
2021-10-26 41.75 42.75 41.50 42.25 14.2M
2021-10-25 41.25 41.75 41.25 41.50 4.8M
2021-10-21 41.25 41.50 41.00 41.25 3.4M
2021-10-20 41.25 41.50 40.75 41.00 8.1M
2021-10-19 41.75 42.00 40.75 41.00 11.7M
2021-10-18 41.25 41.75 41.00 41.50 3.5M
2021-10-15 42.00 42.25 41.00 41.25 10.1M
2021-10-14 41.50 42.25 41.25 41.75 9.6M
2021-10-12 41.25 41.50 40.75 41.25 5.1M
2021-10-11 41.75 42.00 41.00 41.25 4.4M
2021-10-08 41.50 41.75 41.25 41.50 2.6M
2021-10-07 41.50 42.00 41.25 41.50 5.8M
2021-10-06 41.50 42.00 41.25 41.25 5.4M
2021-10-05 40.75 41.75 40.75 41.25 11.2M
2021-10-04 41.25 41.50 40.75 41.00 9.3M
2021-10-01 40.50 41.50 40.50 41.25 6.0M
2021-09-30 41.00 41.25 40.50 41.00 6.0M
2021-09-29 41.00 41.75 40.25 41.25 12.6M
2021-09-28 42.00 42.00 40.75 41.50 10.5M
2021-09-27 42.00 42.25 41.50 42.00 5.7M
2021-09-23 42.25 42.50 41.50 42.25 13.4M
2021-09-22 41.75 42.75 41.25 42.25 9.5M
2021-09-21 41.25 41.75 41.00 41.75 5.3M
2021-09-20 41.50 41.75 41.00 41.25 13.0M
2021-09-17 42.00 42.00 41.25 42.00 15.3M
2021-09-16 43.00 43.25 42.25 42.25 9.0M
2021-09-15 42.75 43.00 42.50 42.75 6.9M
2021-09-14 43.00 43.50 42.50 42.75 7.6M
2021-09-13 42.75 43.25 42.50 43.00 5.1M
2021-09-10 43.00 43.25 42.25 43.00 6.8M
2021-09-09 43.25 43.75 42.75 43.00 12.3M
2021-09-08 44.75 44.75 43.25 43.75 9.7M
2021-09-07 45.50 45.50 44.50 44.75 8.4M
2021-09-06 44.75 45.50 44.50 45.00 9.4M
2021-09-03 45.00 45.25 44.25 45.00 15.2M
2021-09-02 46.00 46.00 44.25 44.75 17.4M
2021-09-01 46.00 46.00 45.00 45.75 13.2M
2021-08-31 45.00 46.50 45.00 46.25 34.6M
2021-08-30 44.00 45.00 43.75 44.75 10.1M
2021-08-27 43.50 44.25 43.50 43.50 3.5M
2021-08-26 43.75 44.25 43.25 43.75 6.2M
2021-08-25 43.00 44.50 43.00 43.75 14.3M
2021-08-24 43.50 44.00 43.00 43.00 7.5M
2021-08-23 42.75 43.50 42.75 43.25 4.9M
2021-08-20 43.00 43.25 42.25 42.50 11.0M
2021-08-19 43.75 44.25 43.00 43.25 8.6M
2021-08-18 44.25 44.25 43.50 44.00 5.3M
2021-08-17 43.75 44.75 43.75 44.00 10.9M
2021-08-16 42.75 44.25 42.50 43.75 14.6M
2021-08-13 43.00 43.25 42.25 42.50 7.2M
2021-08-11 43.50 43.50 42.75 43.00 10.6M
2021-08-10 42.25 43.00 42.25 42.75 11.6M
2021-08-09 41.25 42.25 41.25 42.00 9.6M
2021-08-06 41.25 41.50 40.50 41.00 7.4M
2021-08-05 41.75 41.75 41.00 41.25 10.2M
2021-08-04 40.00 42.00 39.75 41.25 16.1M
2021-08-03 39.25 40.50 39.00 40.25 11.4M
2021-08-02 39.50 39.50 39.00 39.50 5.2M
2021-07-30 40.75 41.00 39.00 39.50 11.2M
2021-07-29 40.50 40.75 40.00 40.50 8.0M
2021-07-27 40.75 41.00 40.25 40.50 4.1M
2021-07-23 41.00 41.25 40.25 40.75 6.5M
2021-07-22 41.50 41.75 41.00 41.00 4.5M
2021-07-21 41.00 41.50 40.75 41.25 4.4M
2021-07-20 41.50 41.50 41.00 41.00 6.2M
2021-07-19 41.25 41.75 41.00 41.50 4.7M
2021-07-16 40.75 43.00 40.75 41.75 19.8M
2021-07-15 41.00 41.25 40.50 40.75 4.1M
2021-07-14 40.75 41.25 40.75 41.00 6.0M
2021-07-13 40.25 41.50 40.25 40.75 7.3M
2021-07-12 40.50 40.75 40.00 40.25 4.3M
2021-07-09 40.25 41.00 40.00 40.50 7.6M
2021-07-08 41.00 41.50 40.25 41.00 7.8M
2021-07-07 41.25 41.75 41.25 41.75 4.5M
2021-07-06 42.25 42.25 41.25 41.75 8.1M
2021-07-05 42.50 42.50 41.25 42.25 5.8M
2021-07-02 42.50 42.75 42.00 42.25 6.0M
2021-07-01 42.25 43.25 42.00 42.50 7.8M
2021-06-30 42.00 43.50 41.75 42.00 11.6M
2021-06-29 41.50 42.25 41.50 41.75 6.2M
2021-06-28 41.00 41.75 40.75 41.50 4.7M
2021-06-25 41.75 42.25 41.25 41.50 5.9M
2021-06-24 42.50 42.50 41.25 42.00 7.9M
2021-06-23 43.00 43.25 42.50 42.50 6.4M
2021-06-22 44.00 44.00 42.75 43.25 5.4M
2021-06-21 42.50 43.75 42.50 43.75 6.7M
2021-06-18 44.00 44.50 43.75 44.00 5.7M
2021-06-17 44.00 44.75 43.75 44.00 7.5M
2021-06-16 44.75 45.00 44.00 44.50 5.4M
2021-06-15 45.00 45.25 44.50 44.75 5.9M
2021-06-14 45.50 45.75 44.75 44.75 6.6M
2021-06-11 45.50 45.75 44.50 45.00 13.7M
2021-06-10 44.50 45.25 44.25 44.75 16.6M
2021-06-09 43.75 44.00 43.50 43.75 5.3M
2021-06-08 43.25 44.25 43.25 43.75 9.3M
2021-06-07 44.00 44.00 43.00 43.25 7.2M
2021-06-04 44.25 44.50 43.75 44.00 6.0M
2021-06-02 45.50 45.50 44.75 44.75 7.9M
2021-06-01 45.00 45.50 44.75 45.25 17.9M
2021-05-31 43.75 44.50 43.50 44.25 10.3M
2021-05-28 44.50 44.50 43.50 43.75 13.3M
2021-05-27 42.50 44.50 42.50 44.50 43.8M
2021-05-25 40.50 41.50 40.25 41.50 10.0M
2021-05-24 40.25 40.75 40.00 40.25 5.7M
2021-05-21 40.50 40.75 39.75 40.00 8.2M
2021-05-20 41.00 41.00 40.50 40.75 4.5M
2021-05-19 41.00 41.25 40.25 40.50 2.5M
2021-05-18 40.00 41.25 40.00 40.75 5.9M
2021-05-17 40.00 40.50 39.25 40.00 5.3M
2021-05-14 40.75 41.00 39.50 40.25 8.3M
2021-05-13 41.50 41.75 39.25 40.75 20.4M
2021-05-12 42.25 42.75 42.00 42.00 8.3M
2021-05-11 42.00 42.50 41.25 41.75 4.7M
2021-05-10 43.00 43.00 42.00 42.25 3.8M
2021-05-07 42.25 43.00 42.00 42.25 5.2M
2021-05-06 41.25 42.25 41.25 41.75 5.5M
2021-05-05 42.50 42.50 41.00 41.25 14.0M
2021-04-30 43.00 43.25 42.50 42.75 4.1M
2021-04-29 43.25 43.50 42.75 43.00 5.7M
2021-04-28 42.25 44.00 42.25 43.00 12.0M
2021-04-27 42.25 43.00 41.75 42.25 7.4M
2021-04-26 42.50 42.75 42.00 42.25 6.8M
2021-04-23 43.75 43.75 42.50 42.75 13.0M
2021-04-22 44.75 45.50 43.75 44.00 19.5M
2021-04-21 43.75 44.00 43.00 44.00 7.6M
2021-04-20 43.00 43.75 43.00 43.75 8.2M
2021-04-19 43.00 43.75 42.75 43.00 12.0M
2021-04-16 43.00 43.50 42.25 43.25 9.3M
2021-04-12 44.25 44.25 43.00 43.00 11.5M
2021-04-09 44.00 44.50 43.75 44.25 8.8M
2021-04-08 43.25 44.50 43.00 44.00 9.3M
2021-04-07 45.00 45.25 43.00 43.25 21.1M
2021-04-05 45.75 45.75 45.00 45.50 5.2M
2021-04-02 46.00 46.25 45.50 45.50 6.9M
2021-04-01 45.75 46.25 45.50 45.75 5.0M
2021-03-31 45.25 46.25 45.25 45.75 8.3M
2021-03-30 45.75 46.00 45.25 45.25 9.8M
2021-03-29 46.00 46.50 45.75 45.75 10.6M
2021-03-26 46.50 46.75 46.00 46.00 5.8M
2021-03-25 46.00 46.50 45.50 45.75 12.1M
2021-03-24 45.50 45.75 45.00 45.75 12.1M
2021-03-23 46.75 47.25 45.75 46.00 12.2M
2021-03-22 46.75 46.75 46.00 46.50 4.4M
2021-03-19 46.50 46.75 46.25 46.50 2.5M
2021-03-18 46.75 47.25 46.50 46.75 8.9M
2021-03-17 46.50 46.75 46.25 46.50 6.5M
2021-03-16 46.75 47.00 46.00 46.50 7.2M
2021-03-15 47.00 47.25 46.50 46.50 10.1M
2021-03-12 46.25 47.50 46.25 46.50 21.0M
2021-03-11 46.00 46.25 45.25 46.00 14.6M
2021-03-10 46.25 47.00 45.75 46.00 17.4M
2021-03-09 46.25 46.50 45.25 46.00 17.2M
2021-03-08 47.25 47.75 46.25 46.50 13.2M
2021-03-05 47.00 47.75 47.00 47.25 9.5M
2021-03-04 48.75 48.75 47.50 47.50 9.2M
2021-03-03 48.25 49.25 48.00 49.00 10.7M
2021-03-02 47.25 48.25 47.00 48.25 10.0M
2021-03-01 46.75 47.50 46.00 47.00 9.7M
2021-02-25 49.00 49.25 47.75 48.00 9.6M
2021-02-24 48.75 49.25 48.00 48.75 8.7M
2021-02-23 48.00 49.00 48.00 48.50 6.7M
2021-02-22 49.75 50.00 48.00 48.00 9.6M
2021-02-19 50.00 50.25 49.50 49.50 5.0M
2021-02-18 50.25 50.50 49.75 50.25 7.5M
2021-02-17 50.75 51.00 50.00 50.00 8.1M
2021-02-16 51.00 52.00 50.50 51.00 7.8M
2021-02-15 51.25 51.50 50.50 50.75 4.2M
2021-02-11 52.25 52.25 51.00 51.25 6.1M
2021-02-10 52.25 52.50 51.50 52.00 9.2M
2021-02-09 50.50 52.25 50.25 51.75 21.4M
2021-02-08 50.25 50.75 50.00 50.50 5.8M
2021-02-05 49.75 50.75 49.50 50.00 9.4M
2021-02-04 50.50 50.75 49.75 50.00 5.4M
2021-02-03 51.25 51.50 50.25 50.50 7.9M
2021-02-02 51.25 52.00 51.00 51.00 5.7M
2021-02-01 50.75 51.25 50.25 51.00 6.6M
2021-01-29 50.00 51.75 49.25 51.00 13.6M
2021-01-28 51.00 51.25 49.50 49.75 11.2M
2021-01-27 52.25 52.50 51.50 51.50 5.1M
2021-01-26 51.50 52.25 51.00 52.00 9.9M
2021-01-25 51.25 52.00 50.75 52.00 8.0M
2021-01-22 53.00 53.25 51.50 51.75 10.3M
2021-01-21 54.00 54.25 52.25 53.00 11.3M
2021-01-20 53.50 54.25 52.75 53.50 26.6M
2021-01-19 54.00 55.00 53.50 53.75 18.3M
2021-01-18 52.75 53.25 52.00 52.75 9.3M
2021-01-15 53.00 53.75 52.75 53.25 13.3M
2021-01-14 55.25 55.75 53.00 53.50 23.4M
2021-01-13 55.00 56.00 54.25 55.25 21.1M
2021-01-12 53.00 55.50 53.00 55.00 21.8M
2021-01-11 53.25 53.50 52.50 53.00 9.5M
2021-01-08 54.50 55.00 52.50 53.25 15.5M
2021-01-07 54.25 54.75 53.50 54.00 16.4M
2021-01-06 55.00 55.75 53.00 53.25 24.4M
2021-01-05 50.75 54.50 50.50 54.25 45.7M
2021-01-04 47.50 51.25 47.50 51.00 20.8M