GMM Grammy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	6.250	6.300	6.100	6.100	6.009	61,825
2024-01-03	6.200	6.200	6.100	6.200	6.108	170,500
2024-01-02	6.300	6.300	6.200	6.300	6.206	21,021
2023-12-28	6.250	6.300	6.200	6.300	6.206	7,400
2023-12-27	6.300	6.300	6.250	6.250	6.157	5,901
2023-12-26	6.300	6.300	6.300	6.300	6.206	1,100
2023-12-25	6.300	6.350	6.250	6.300	6.206	1,700
2023-12-22	6.350	6.350	6.300	6.350	6.256	2,607
2023-12-21	6.550	6.550	6.200	6.350	6.256	60,700
2023-12-20	6.750	6.750	6.600	6.600	6.502	10,817
2023-12-19	6.700	6.800	6.700	6.750	6.650	5,518
2023-12-18	6.750	6.850	6.750	6.850	6.748	3,317
2023-12-15	6.800	6.850	6.800	6.800	6.699	2,300
2023-12-14	6.800	6.800	6.700	6.700	6.600	300
2023-12-13	6.850	6.850	6.550	6.750	6.650	9,712
2023-12-12	6.950	7.000	6.850	6.850	6.748	7,701
2023-12-08	7.100	7.100	6.800	6.800	6.699	75,841
2023-12-07	7.100	7.250	7.100	7.150	7.044	4,205
2023-12-06	7.250	7.250	7.250	7.250	7.142	610
2023-12-04	7.050	7.200	7.050	7.200	7.093	2,013
2023-12-01	7.150	7.300	7.050	7.050	6.945	8,409
2023-11-30	7.350	7.350	7.150	7.150	7.044	1,817
2023-11-29	7.350	7.350	7.350	7.350	7.241	300
2023-11-28	7.300	7.300	7.250	7.250	7.142	2,700
2023-11-27	7.300	7.300	7.250	7.250	7.142	1,800
2023-11-24	7.400	7.400	7.400	7.400	7.290	401
2023-11-23	7.450	7.450	7.400	7.450	7.339	2,000
2023-11-22	7.600	7.600	7.350	7.450	7.339	9,601
2023-11-17	7.500	7.600	7.350	7.600	7.487	2,800
2023-11-16	7.850	7.850	7.400	7.400	7.290	8,621
2023-11-15	7.800	7.950	7.500	7.550	7.438	3,500
2023-11-14	7.650	7.650	7.450	7.450	7.339	3,535
2023-11-13	7.550	7.700	7.350	7.700	7.585	7,320
2023-11-10	7.700	7.800	7.500	7.600	7.487	1,100
2023-11-09	7.500	7.800	7.500	7.800	7.684	300
2023-11-08	7.700	7.700	7.700	7.700	7.585	300
2023-11-07	7.700	7.750	7.500	7.500	7.388	700
2023-11-06	7.650	7.650	7.650	7.650	7.536	200
2023-11-03	7.750	7.850	7.750	7.750	7.635	4,730
2023-11-02	7.750	7.750	7.750	7.750	7.635	700
2023-11-01	7.700	7.750	7.700	7.750	7.635	804
2023-10-31	7.650	7.650	7.500	7.600	7.487	500
2023-10-30	7.700	7.750	7.600	7.600	7.487	4,407
2023-10-27	7.500	7.500	7.500	7.500	7.388	104
2023-10-26	7.650	7.700	7.500	7.500	7.388	5,000
2023-10-25	7.700	7.800	7.700	7.700	7.585	2,620
2023-10-24	7.650	7.700	7.650	7.650	7.536	2,200
2023-10-20	7.900	7.900	7.700	7.700	7.585	3,700
2023-10-19	8.050	8.050	7.800	7.850	7.733	14,800
2023-10-18	8.250	8.250	7.900	8.200	8.078	5,804
2023-10-17	8.250	8.250	8.200	8.200	8.078	1,901
2023-10-16	8.250	8.250	8.250	8.250	8.127	1,700
2023-10-12	8.350	8.350	8.350	8.350	8.226	1,503
2023-10-11	8.400	8.400	8.250	8.350	8.226	20,734
2023-10-10	8.400	8.400	8.400	8.400	8.275	2,801
2023-10-09	8.300	8.300	8.300	8.300	8.177	601
2023-10-06	8.150	8.600	8.100	8.200	8.078	23,415
2023-10-05	8.350	8.400	7.850	7.850	7.733	34,905
2023-10-04	9.000	9.150	7.350	8.350	8.226	389,613
2023-10-03	9.100	9.100	9.100	9.100	8.965	5,525

← NewerPage 12 of 20 · 1,184 trading daysOlder →

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.