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
2022-12-30 40.75 40.75 39.75 39.75 12.0M
2022-12-29 39.50 40.75 39.50 40.75 11.5M
2022-12-28 39.50 40.00 39.50 39.75 5.7M
2022-12-27 39.25 39.75 39.00 39.25 6.8M
2022-12-26 39.25 39.75 39.00 39.50 6.0M
2022-12-23 39.75 39.75 39.00 39.50 9.9M
2022-12-22 39.75 40.00 39.50 39.75 6.0M
2022-12-21 39.75 40.00 39.00 40.00 11.5M
2022-12-20 39.50 39.50 38.75 39.50 16.0M
2022-12-19 39.75 39.75 39.00 39.50 11.5M
2022-12-16 39.50 39.75 39.25 39.75 17.5M
2022-12-15 38.00 39.75 37.50 39.25 36.1M
2022-12-14 38.00 38.25 38.00 38.00 2.9M
2022-12-13 38.00 38.50 37.75 38.00 5.0M
2022-12-09 37.75 38.25 37.50 37.75 6.3M
2022-12-08 38.00 38.25 37.50 37.75 2.1M
2022-12-07 38.00 38.50 37.75 38.00 5.0M
2022-12-06 37.50 38.25 37.25 37.75 9.2M
2022-12-02 37.50 38.00 37.50 37.75 5.2M
2022-12-01 37.50 38.25 37.50 37.50 13.7M
2022-11-30 37.00 38.00 36.75 37.50 14.4M
2022-11-29 37.25 37.25 36.75 37.00 8.2M
2022-11-28 36.75 37.75 36.50 37.50 13.4M
2022-11-25 37.25 37.50 36.25 36.50 10.6M
2022-11-24 37.50 38.00 37.25 37.25 7.9M
2022-11-23 37.25 37.50 36.50 37.25 12.5M
2022-11-22 37.00 37.75 36.50 37.00 8.7M
2022-11-21 36.50 37.25 36.50 36.75 7.1M
2022-11-18 36.75 37.00 36.25 36.75 6.5M
2022-11-17 36.25 37.00 36.00 36.75 9.4M
2022-11-16 37.25 37.25 35.50 36.50 23.0M
2022-11-15 37.25 37.75 37.25 37.25 9.0M
2022-11-14 37.00 37.50 36.50 36.75 12.6M
2022-11-11 35.50 37.50 35.25 37.25 54.7M
2022-11-10 35.00 35.25 34.50 34.75 9.5M
2022-11-09 35.00 36.25 34.50 35.00 20.0M
2022-11-08 34.25 35.00 34.25 34.50 9.4M
2022-11-07 34.25 34.75 34.00 34.25 6.8M
2022-11-04 34.25 34.75 34.00 34.25 6.9M
2022-11-03 34.00 34.50 33.50 34.25 14.6M
2022-11-02 34.50 34.75 33.75 34.50 12.3M
2022-11-01 33.75 35.25 33.75 34.75 15.9M
2022-10-31 34.25 34.50 33.50 33.75 6.9M
2022-10-28 33.75 34.50 33.50 34.00 12.0M
2022-10-27 32.75 34.50 32.75 33.75 19.8M
2022-10-26 32.75 33.00 32.50 32.50 9.2M
2022-10-25 33.00 33.25 32.50 32.75 9.2M
2022-10-21 32.25 32.75 32.00 32.25 7.2M
2022-10-20 32.50 32.50 31.75 32.25 13.7M
2022-10-19 32.50 33.00 32.25 32.50 20.6M
2022-10-18 31.25 32.00 31.00 31.50 14.7M
2022-10-17 30.50 30.50 30.00 30.25 8.1M
2022-10-12 31.00 31.25 30.00 30.25 10.4M
2022-10-11 30.50 31.00 30.50 30.50 6.0M
2022-10-10 31.00 31.25 30.25 30.75 12.3M
2022-10-07 31.25 31.50 30.75 31.50 9.5M
2022-10-06 32.00 32.25 31.00 31.25 20.8M
2022-10-05 32.75 32.75 31.75 32.00 18.9M
2022-10-04 33.00 33.50 32.50 32.50 14.0M
2022-10-03 33.50 33.50 32.25 32.75 13.7M
2022-09-30 34.00 34.00 33.25 33.75 11.1M
2022-09-29 35.00 35.00 33.75 34.00 15.9M
2022-09-28 35.00 35.50 34.50 35.00 9.9M
2022-09-27 35.00 36.00 35.00 35.25 11.3M
2022-09-26 34.50 35.75 34.50 35.00 16.5M
2022-09-23 34.50 34.75 34.25 34.50 6.5M
2022-09-22 34.00 35.00 34.00 34.50 13.3M
2022-09-21 35.25 35.50 34.00 34.00 21.1M
2022-09-20 36.00 36.25 35.25 35.50 7.3M
2022-09-19 35.50 36.00 35.00 35.50 8.8M
2022-09-16 36.75 37.00 35.50 35.75 17.7M
2022-09-15 37.50 37.75 36.25 36.50 14.5M
2022-09-14 37.00 37.75 36.75 37.75 6.8M
2022-09-13 37.75 38.00 37.50 37.75 6.1M
2022-09-12 38.00 38.00 37.25 37.75 7.0M
2022-09-09 38.00 38.25 37.50 37.75 9.3M
2022-09-08 37.25 38.00 37.00 37.75 20.3M
2022-09-07 36.75 37.00 36.00 36.25 5.3M
2022-09-06 36.00 36.75 35.75 36.50 12.0M
2022-09-05 36.50 36.50 35.50 35.75 11.5M
2022-09-02 37.00 37.25 36.50 36.50 6.6M
2022-09-01 37.00 37.50 36.50 36.75 11.8M
2022-08-31 35.75 37.00 35.75 37.00 23.5M
2022-08-30 35.50 36.25 35.25 35.50 10.1M
2022-08-29 35.50 35.75 35.00 35.50 7.4M
2022-08-26 36.25 36.50 35.75 36.25 8.3M
2022-08-25 36.50 36.75 36.25 36.50 3.7M
2022-08-24 36.50 37.00 36.25 36.50 6.1M
2022-08-23 36.00 36.75 36.00 36.50 6.9M
2022-08-22 37.00 37.50 36.00 36.50 24.1M
2022-08-19 39.00 39.00 37.00 37.25 28.9M
2022-08-18 39.25 39.25 38.75 39.00 11.6M
2022-08-17 39.00 39.50 38.75 39.25 9.8M
2022-08-16 39.50 39.50 37.75 39.00 28.1M
2022-08-15 39.50 39.50 38.75 39.25 7.1M
2022-08-11 39.00 39.25 38.75 39.25 10.1M
2022-08-10 39.25 40.00 39.00 39.75 9.8M
2022-08-09 39.00 39.50 39.00 39.50 5.1M
2022-08-08 38.50 39.25 37.75 39.25 13.1M
2022-08-05 40.00 40.00 38.25 38.75 23.5M
2022-08-04 39.50 39.75 39.00 39.50 10.6M
2022-08-03 39.25 39.50 38.25 39.50 9.9M
2022-08-02 38.50 39.00 38.25 39.00 15.2M
2022-08-01 38.75 40.00 38.75 39.25 33.6M
2022-07-27 38.00 38.00 37.25 38.00 11.7M
2022-07-26 38.25 38.50 37.75 38.25 13.4M
2022-07-25 37.50 38.50 37.25 38.25 16.9M
2022-07-22 37.25 37.75 37.00 37.50 7.3M
2022-07-21 36.75 37.25 36.50 37.00 8.7M
2022-07-20 37.00 37.00 36.50 37.00 11.2M
2022-07-19 38.00 38.00 36.25 37.00 22.5M
2022-07-18 37.50 38.00 37.25 37.75 7.1M
2022-07-15 37.50 37.75 36.75 37.25 9.7M
2022-07-14 37.50 37.75 37.25 37.50 12.6M
2022-07-12 37.50 37.75 37.25 37.50 13.7M
2022-07-11 37.00 38.00 36.75 37.75 18.2M
2022-07-08 37.00 37.00 36.25 36.50 9.6M
2022-07-07 37.00 37.25 36.50 36.75 14.7M
2022-07-06 35.75 37.50 35.50 36.50 28.2M
2022-07-05 36.00 36.50 35.00 35.00 12.2M
2022-07-04 36.50 36.75 35.75 35.75 8.3M
2022-07-01 35.50 36.25 35.25 36.00 17.0M
2022-06-30 35.25 35.75 34.75 35.00 11.1M
2022-06-29 35.75 35.75 35.25 35.25 7.3M
2022-06-28 36.75 36.75 35.75 36.00 10.3M
2022-06-27 37.00 37.25 36.50 36.75 12.6M
2022-06-24 36.00 37.00 36.00 36.50 23.2M
2022-06-23 35.50 35.75 35.25 35.75 8.1M
2022-06-22 35.50 36.00 34.75 35.25 11.6M
2022-06-21 35.75 36.00 35.25 35.50 9.6M
2022-06-20 34.50 36.25 34.25 35.50 26.4M
2022-06-17 33.00 34.75 33.00 34.25 27.2M
2022-06-16 33.75 34.00 32.75 33.00 10.4M
2022-06-15 34.00 34.00 33.00 33.50 6.0M
2022-06-14 33.50 34.00 33.25 33.75 4.0M
2022-06-13 34.50 34.50 33.25 33.75 6.6M
2022-06-10 34.50 34.75 34.25 34.75 7.7M
2022-06-09 35.00 35.00 34.25 34.75 5.7M
2022-06-08 34.25 35.00 34.00 34.75 10.5M
2022-06-07 34.75 34.75 33.50 34.00 9.2M
2022-06-06 35.25 35.25 34.00 34.75 8.2M
2022-06-02 35.00 35.50 34.75 35.50 9.5M
2022-06-01 34.25 35.50 34.25 35.00 22.0M
2022-05-31 34.25 34.75 34.00 34.50 23.7M
2022-05-30 34.00 35.00 33.75 34.50 19.8M
2022-05-27 33.25 33.75 33.00 33.50 9.4M
2022-05-26 33.25 33.25 32.75 33.00 5.3M
2022-05-25 33.25 33.50 32.75 33.00 4.7M
2022-05-24 33.25 33.50 33.00 33.25 5.4M
2022-05-23 33.00 33.25 32.75 33.25 6.2M
2022-05-20 33.00 33.25 32.75 33.00 6.6M
2022-05-19 32.25 33.00 32.25 33.00 8.6M
2022-05-18 33.00 33.50 32.50 33.00 8.5M
2022-05-17 32.50 33.25 32.50 33.00 9.1M
2022-05-13 32.25 33.50 32.00 32.25 22.2M
2022-05-12 31.25 32.00 31.00 31.75 15.8M
2022-05-11 31.25 31.75 31.00 31.50 8.7M
2022-05-10 29.75 31.50 29.75 31.25 16.8M
2022-05-09 30.75 30.75 29.75 29.75 18.7M
2022-05-06 31.50 31.75 30.25 31.00 20.7M
2022-05-05 32.50 33.00 31.75 32.00 12.0M
2022-05-03 32.00 32.50 31.75 32.50 6.7M
2022-04-29 32.25 32.75 32.25 32.50 4.0M
2022-04-28 32.00 32.50 31.50 32.25 8.8M
2022-04-27 32.00 32.25 31.50 31.75 6.7M
2022-04-26 33.25 33.25 32.00 32.00 13.2M
2022-04-25 33.00 33.50 32.75 33.25 9.2M
2022-04-22 33.50 33.75 33.00 33.25 6.1M
2022-04-21 33.00 34.00 32.75 33.50 11.8M
2022-04-20 33.00 33.50 32.75 33.00 6.3M
2022-04-19 32.75 33.25 32.50 32.50 6.8M
2022-04-18 32.75 33.50 32.50 32.75 8.7M
2022-04-12 32.75 33.25 32.50 32.75 7.1M
2022-04-11 32.75 33.00 32.25 32.75 9.0M
2022-04-08 32.75 33.25 32.75 32.75 4.3M
2022-04-07 33.00 33.00 32.25 32.75 16.1M
2022-04-05 33.50 34.00 33.00 33.25 14.1M
2022-04-04 34.00 34.25 33.50 33.50 8.9M
2022-04-01 35.00 35.25 33.75 34.00 22.4M
2022-03-31 35.50 35.50 34.75 35.25 7.1M
2022-03-30 34.75 35.75 34.50 35.25 16.2M
2022-03-29 35.00 35.00 34.25 34.50 9.2M
2022-03-28 33.75 34.50 33.50 34.50 8.2M
2022-03-25 34.00 34.25 33.75 33.75 4.1M
2022-03-24 34.25 34.25 33.50 34.00 3.9M
2022-03-23 34.25 34.75 34.00 34.25 5.9M
2022-03-22 34.75 34.75 34.00 34.25 8.6M
2022-03-21 35.50 35.75 34.25 35.00 17.0M
2022-03-18 35.50 35.75 35.00 35.50 14.1M
2022-03-17 34.75 35.50 34.50 35.50 21.0M
2022-03-16 34.00 34.75 33.75 34.25 9.0M
2022-03-15 34.00 34.25 33.25 33.50 8.5M
2022-03-14 32.75 34.00 32.75 33.50 17.4M
2022-03-11 32.00 33.00 32.00 32.75 8.8M
2022-03-10 32.75 34.00 32.50 32.50 30.6M
2022-03-09 31.00 32.00 30.50 31.75 15.0M
2022-03-08 30.75 31.25 30.00 31.00 22.3M
2022-03-07 33.00 33.00 30.00 31.00 52.1M
2022-03-04 33.75 34.50 33.50 33.75 7.0M
2022-03-03 34.25 34.50 33.50 34.00 9.4M
2022-03-02 34.25 34.50 33.75 34.25 10.5M
2022-03-01 35.00 35.25 34.50 34.50 15.4M
2022-02-28 34.25 35.00 34.00 34.50 17.4M
2022-02-25 33.00 34.50 32.75 34.25 20.8M
2022-02-24 33.50 33.75 32.00 32.50 27.8M
2022-02-23 34.00 34.00 33.50 33.75 10.7M
2022-02-22 33.75 34.25 33.00 34.00 12.9M
2022-02-21 33.75 34.25 33.50 34.00 10.5M
2022-02-18 33.75 34.00 33.25 33.50 8.1M
2022-02-17 33.75 34.25 33.25 33.75 13.1M
2022-02-15 32.75 33.75 32.50 33.50 7.8M
2022-02-14 33.25 33.25 32.00 32.50 14.7M
2022-02-11 33.50 34.00 33.00 33.25 14.2M
2022-02-10 34.00 34.25 33.50 33.75 11.1M
2022-02-09 33.75 34.50 33.75 33.75 23.2M
2022-02-08 34.75 35.00 33.50 33.50 31.5M
2022-02-07 35.50 35.50 34.50 34.75 18.4M
2022-02-04 36.25 36.25 35.50 35.75 9.7M
2022-02-03 36.00 36.50 36.00 36.00 6.3M
2022-02-02 36.50 36.50 35.75 36.00 5.7M
2022-02-01 35.75 36.50 35.75 36.25 7.6M
2022-01-31 35.25 36.00 35.25 35.50 5.1M
2022-01-28 35.00 35.50 34.75 35.00 8.8M
2022-01-27 36.25 36.25 34.50 34.75 21.8M
2022-01-26 36.50 36.75 36.00 36.00 7.7M
2022-01-25 36.75 37.00 36.25 36.25 9.5M
2022-01-24 37.00 37.50 36.50 36.75 5.9M
2022-01-21 37.00 37.25 36.50 36.75 12.5M
2022-01-20 38.00 38.25 37.00 37.25 21.5M
2022-01-19 38.50 38.75 38.00 38.00 9.0M
2022-01-18 39.00 39.25 38.50 38.50 13.3M
2022-01-17 39.00 39.25 38.75 39.00 6.2M
2022-01-14 39.00 39.25 38.75 38.75 10.6M
2022-01-13 39.50 39.50 39.00 39.25 8.5M
2022-01-12 39.25 39.75 39.00 39.25 14.2M
2022-01-11 39.00 39.25 38.75 39.00 8.9M
2022-01-10 39.25 39.25 38.75 39.00 11.2M
2022-01-07 39.50 39.75 39.00 39.25 11.1M
2022-01-06 40.25 40.25 39.50 39.50 9.8M
2022-01-05 40.50 40.75 40.25 40.25 5.7M
2022-01-04 40.75 41.00 40.25 40.50 13.4M