GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 5.650 | 5.800 | 5.650 | 5.650 | 5.566 | 8,300 |
| 2024-03-28 | 5.650 | 5.800 | 5.650 | 5.650 | 5.566 | 109,200 |
| 2024-03-27 | 5.700 | 5.750 | 5.650 | 5.650 | 5.566 | 5,925 |
| 2024-03-26 | 5.700 | 5.750 | 5.700 | 5.700 | 5.615 | 2,701 |
| 2024-03-25 | 5.650 | 5.700 | 5.650 | 5.650 | 5.566 | 8,601 |
| 2024-03-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.664 | 1,601 |
| 2024-03-21 | 5.700 | 5.750 | 5.700 | 5.750 | 5.664 | 5,816 |
| 2024-03-20 | 5.750 | 5.750 | 5.650 | 5.650 | 5.566 | 5,101 |
| 2024-03-19 | 5.750 | 5.850 | 5.750 | 5.800 | 5.714 | 2,350 |
| 2024-03-18 | 6.150 | 6.150 | 5.800 | 5.800 | 5.714 | 13,601 |
| 2024-03-15 | 5.800 | 5.950 | 5.700 | 5.950 | 5.862 | 30,593 |
| 2024-03-14 | 5.750 | 5.750 | 5.650 | 5.650 | 5.566 | 5,500 |
| 2024-03-13 | 5.700 | 5.750 | 5.700 | 5.700 | 5.615 | 25,500 |
| 2024-03-12 | 5.650 | 5.750 | 5.650 | 5.700 | 5.615 | 7,219 |
| 2024-03-11 | 5.600 | 5.800 | 5.600 | 5.750 | 5.664 | 17,310 |
| 2024-03-08 | 5.650 | 5.650 | 5.600 | 5.650 | 5.566 | 4,628 |
| 2024-03-07 | 5.750 | 5.750 | 5.600 | 5.650 | 5.566 | 17,319 |
| 2024-03-06 | 5.700 | 5.900 | 5.700 | 5.800 | 5.714 | 13,203 |
| 2024-03-05 | 5.850 | 6.000 | 5.700 | 5.700 | 5.615 | 84,502 |
| 2024-03-04 | 5.650 | 6.000 | 5.600 | 5.650 | 5.566 | 9,717 |
| 2024-03-01 | 5.900 | 5.900 | 5.700 | 5.700 | 5.615 | 8,105 |
| 2024-02-29 | 5.750 | 5.900 | 5.700 | 5.700 | 5.615 | 26,001 |
| 2024-02-28 | 6.000 | 6.050 | 5.700 | 5.800 | 5.714 | 40,102 |
| 2024-02-27 | 6.050 | 6.050 | 5.850 | 5.950 | 5.862 | 47,702 |
| 2024-02-23 | 5.900 | 6.100 | 5.900 | 5.950 | 5.862 | 11,443 |
| 2024-02-22 | 6.000 | 6.050 | 6.000 | 6.000 | 5.911 | 8,636 |
| 2024-02-21 | 6.050 | 6.050 | 5.950 | 5.950 | 5.862 | 11,774 |
| 2024-02-20 | 6.050 | 6.100 | 6.000 | 6.100 | 6.009 | 15,400 |
| 2024-02-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.009 | 1,002 |
| 2024-02-16 | 6.150 | 6.150 | 6.050 | 6.100 | 6.009 | 7,102 |
| 2024-02-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.059 | 211 |
| 2024-02-14 | 6.050 | 6.150 | 6.050 | 6.050 | 5.960 | 14,100 |
| 2024-02-13 | 6.150 | 6.150 | 6.050 | 6.050 | 5.960 | 14,400 |
| 2024-02-12 | 6.250 | 6.300 | 6.100 | 6.100 | 6.009 | 13,150 |
| 2024-02-09 | 6.200 | 6.500 | 6.200 | 6.250 | 6.157 | 10,602 |
| 2024-02-08 | 6.200 | 6.200 | 6.100 | 6.100 | 6.009 | 2,502 |
| 2024-02-07 | 6.100 | 6.150 | 6.050 | 6.050 | 5.960 | 20,900 |
| 2024-02-06 | 6.100 | 6.150 | 6.100 | 6.100 | 6.009 | 26,602 |
| 2024-02-05 | 6.250 | 6.250 | 6.100 | 6.100 | 6.009 | 11,253 |
| 2024-02-02 | 6.150 | 6.200 | 6.100 | 6.100 | 6.009 | 12,400 |
| 2024-02-01 | 6.250 | 6.250 | 6.050 | 6.100 | 6.009 | 11,300 |
| 2024-01-31 | 6.250 | 6.250 | 6.100 | 6.100 | 6.009 | 3,310 |
| 2024-01-30 | 6.300 | 6.300 | 6.150 | 6.250 | 6.157 | 12,502 |
| 2024-01-29 | 6.200 | 6.250 | 6.200 | 6.250 | 6.157 | 4,800 |
| 2024-01-26 | 6.200 | 6.200 | 6.150 | 6.150 | 6.059 | 2,601 |
| 2024-01-25 | 6.150 | 6.250 | 6.150 | 6.250 | 6.157 | 1,803 |
| 2024-01-24 | 6.200 | 6.250 | 6.000 | 6.250 | 6.157 | 8,301 |
| 2024-01-23 | 6.300 | 6.300 | 6.200 | 6.200 | 6.108 | 32,610 |
| 2024-01-22 | 6.350 | 6.350 | 6.300 | 6.350 | 6.256 | 2,300 |
| 2024-01-19 | 6.450 | 6.450 | 6.350 | 6.350 | 6.256 | 4,802 |
| 2024-01-18 | 7.000 | 7.000 | 6.500 | 6.550 | 6.453 | 32,026 |
| 2024-01-17 | 6.250 | 7.150 | 6.250 | 7.150 | 7.044 | 16,603 |
| 2024-01-16 | 6.250 | 6.300 | 6.200 | 6.200 | 6.108 | 9,601 |
| 2024-01-15 | 6.200 | 6.300 | 6.200 | 6.250 | 6.157 | 6,101 |
| 2024-01-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.108 | 3,000 |
| 2024-01-11 | 6.300 | 6.300 | 6.200 | 6.200 | 6.108 | 47,402 |
| 2024-01-10 | 6.300 | 6.300 | 6.200 | 6.200 | 6.108 | 25,800 |
| 2024-01-09 | 6.300 | 6.300 | 6.250 | 6.250 | 6.157 | 29,500 |
| 2024-01-08 | 6.250 | 6.450 | 6.250 | 6.300 | 6.206 | 64,156 |
| 2024-01-05 | 6.100 | 6.200 | 6.100 | 6.150 | 6.059 | 52,871 |
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.