GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 6.800 | 7.000 | 6.800 | 7.000 | 6.896 | 47,405 |
| 2024-07-02 | 7.100 | 7.100 | 6.800 | 6.900 | 6.797 | 57,450 |
| 2024-07-01 | 7.250 | 7.250 | 6.950 | 7.100 | 6.994 | 124,900 |
| 2024-06-28 | 7.250 | 7.300 | 7.100 | 7.150 | 7.044 | 128,002 |
| 2024-06-27 | 7.000 | 7.400 | 7.000 | 7.300 | 7.191 | 610,717 |
| 2024-06-26 | 6.800 | 7.000 | 6.700 | 7.000 | 6.896 | 65,208 |
| 2024-06-25 | 6.750 | 6.800 | 6.600 | 6.800 | 6.699 | 54,946 |
| 2024-06-24 | 6.500 | 6.800 | 6.500 | 6.750 | 6.650 | 95,607 |
| 2024-06-21 | 6.250 | 6.500 | 6.250 | 6.500 | 6.403 | 46,300 |
| 2024-06-20 | 6.350 | 6.400 | 6.300 | 6.400 | 6.305 | 37,405 |
| 2024-06-19 | 6.550 | 6.550 | 6.100 | 6.350 | 6.256 | 266,704 |
| 2024-06-18 | 6.550 | 6.600 | 6.400 | 6.500 | 6.403 | 25,900 |
| 2024-06-17 | 6.450 | 6.600 | 6.200 | 6.500 | 6.403 | 125,835 |
| 2024-06-14 | 6.800 | 6.800 | 6.350 | 6.450 | 6.354 | 141,641 |
| 2024-06-13 | 6.800 | 6.900 | 6.800 | 6.800 | 6.699 | 40,921 |
| 2024-06-12 | 6.950 | 6.950 | 6.500 | 6.750 | 6.650 | 83,800 |
| 2024-06-11 | 6.950 | 7.100 | 6.800 | 6.800 | 6.699 | 88,179 |
| 2024-06-10 | 6.600 | 7.250 | 6.550 | 6.900 | 6.797 | 229,287 |
| 2024-06-07 | 6.300 | 6.600 | 6.150 | 6.500 | 6.403 | 362,688 |
| 2024-06-06 | 7.900 | 8.050 | 6.350 | 6.350 | 6.256 | 985,169 |
| 2024-06-05 | 7.300 | 8.900 | 7.150 | 7.800 | 7.684 | 2,482,404 |
| 2024-06-04 | 7.450 | 7.550 | 6.950 | 7.550 | 7.438 | 15,044,220 |
| 2024-05-31 | 5.950 | 5.950 | 5.700 | 5.800 | 5.714 | 133,803 |
| 2024-05-30 | 5.450 | 5.800 | 5.450 | 5.800 | 5.714 | 152,956 |
| 2024-05-29 | 5.350 | 5.500 | 5.300 | 5.400 | 5.320 | 3,506 |
| 2024-05-28 | 5.450 | 5.500 | 5.350 | 5.500 | 5.418 | 17,367 |
| 2024-05-27 | 5.300 | 5.500 | 5.300 | 5.400 | 5.320 | 16,615 |
| 2024-05-24 | 5.300 | 5.400 | 5.200 | 5.350 | 5.270 | 13,700 |
| 2024-05-23 | 5.300 | 5.450 | 5.200 | 5.400 | 5.320 | 18,004 |
| 2024-05-21 | 5.300 | 5.550 | 5.300 | 5.350 | 5.270 | 52,411 |
| 2024-05-20 | 5.400 | 5.400 | 5.300 | 5.350 | 5.270 | 38,400 |
| 2024-05-17 | 5.550 | 5.550 | 5.300 | 5.300 | 5.221 | 44,600 |
| 2024-05-16 | 6.600 | 6.600 | 5.450 | 5.500 | 5.418 | 358,305 |
| 2024-05-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.369 | 906 |
| 2024-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.320 | 200 |
| 2024-05-13 | 5.450 | 5.500 | 5.450 | 5.450 | 5.369 | 601 |
| 2024-05-10 | 5.300 | 5.450 | 5.300 | 5.350 | 5.270 | 2,319 |
| 2024-05-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.320 | 7,334 |
| 2024-05-08 | 5.400 | 5.400 | 5.350 | 5.400 | 5.320 | 2,518 |
| 2024-05-07 | 5.350 | 5.450 | 5.350 | 5.400 | 5.320 | 4,319 |
| 2024-05-03 | 5.250 | 5.550 | 5.250 | 5.350 | 5.270 | 5,302 |
| 2024-05-02 | 5.500 | 5.500 | 5.300 | 5.300 | 5.221 | 21,110 |
| 2024-04-30 | 5.550 | 5.550 | 3.900 | 5.400 | 5.320 | 33,972 |
| 2024-04-29 | 5.500 | 5.600 | 5.500 | 5.550 | 5.467 | 3,100 |
| 2024-04-26 | 5.600 | 5.600 | 5.500 | 5.500 | 5.418 | 7,110 |
| 2024-04-25 | 5.500 | 5.550 | 5.450 | 5.500 | 5.418 | 1,079 |
| 2024-04-24 | 5.500 | 5.500 | 5.400 | 5.450 | 5.369 | 2,102 |
| 2024-04-23 | 5.450 | 5.650 | 5.400 | 5.450 | 5.369 | 25,303 |
| 2024-04-22 | 5.800 | 5.800 | 5.400 | 5.450 | 5.369 | 26,211 |
| 2024-04-19 | 5.550 | 5.600 | 5.500 | 5.500 | 5.418 | 8,617 |
| 2024-04-18 | 5.600 | 5.700 | 5.600 | 5.600 | 5.517 | 2,200 |
| 2024-04-17 | 5.700 | 5.800 | 5.600 | 5.700 | 5.615 | 12,600 |
| 2024-04-11 | 5.900 | 5.900 | 5.700 | 5.750 | 5.664 | 3,100 |
| 2024-04-10 | 5.800 | 5.850 | 5.700 | 5.700 | 5.615 | 10,700 |
| 2024-04-09 | 5.700 | 5.950 | 5.700 | 5.800 | 5.714 | 39,287 |
| 2024-04-05 | 5.650 | 5.800 | 5.650 | 5.800 | 5.714 | 5,400 |
| 2024-04-04 | 5.750 | 5.750 | 5.650 | 5.650 | 5.566 | 4,910 |
| 2024-04-03 | 5.650 | 5.750 | 5.600 | 5.700 | 5.615 | 14,400 |
| 2024-04-02 | 5.850 | 5.850 | 5.700 | 5.700 | 5.615 | 6,010 |
| 2024-04-01 | 5.700 | 5.850 | 5.700 | 5.700 | 5.615 | 9,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0500 THB |
| 2020-03-18 | 0.2000 THB |
| 2019-08-26 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.