GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	9.100	9.200	9.050	9.200	9.063	4,800
2023-09-28	9.250	9.250	9.250	9.250	9.112	100
2023-09-27	9.200	9.300	9.200	9.300	9.162	2,200
2023-09-26	9.300	9.300	9.300	9.300	9.162	100
2023-09-25	9.950	9.950	9.150	9.200	9.063	2,301
2023-09-22	9.200	9.200	9.200	9.200	9.063	700
2023-09-21	9.100	9.200	9.100	9.200	9.063	2,319
2023-09-20	9.150	9.200	9.150	9.200	9.063	1,100
2023-09-19	9.200	9.250	9.200	9.250	9.112	5,600
2023-09-18	9.150	9.250	9.150	9.250	9.112	2,802
2023-09-15	9.250	9.500	9.250	9.250	9.112	9,700
2023-09-14	9.150	9.200	9.000	9.150	9.014	20,100
2023-09-13	9.250	9.250	9.150	9.150	9.014	2,400
2023-09-12	9.400	9.400	9.250	9.250	9.112	3,100
2023-09-11	9.100	9.200	9.100	9.200	9.063	3,300
2023-09-08	9.300	9.300	9.300	9.300	9.162	3,300
2023-09-07	9.300	9.350	9.200	9.200	9.063	9,110
2023-09-06	9.150	9.300	9.150	9.300	9.162	9,700
2023-09-05	9.200	9.250	9.150	9.250	9.112	13,200
2023-09-04	9.400	9.400	9.250	9.250	9.112	5,300
2023-09-01	9.850	9.850	9.500	9.500	9.359	2,400
2023-08-31	9.500	9.800	9.500	9.650	9.506	65,978
2023-08-30	9.250	9.700	9.250	9.600	9.457	41,400
2023-08-29	9.250	9.350	9.250	9.350	9.211	7,201
2023-08-28	9.150	9.450	9.150	9.450	9.309	5,700
2023-08-25	9.000	9.200	9.000	9.150	9.014	10,700
2023-08-24	9.100	9.150	9.100	9.150	9.014	12,400
2023-08-23	9.050	9.150	9.050	9.150	9.014	6,600
2023-08-22	9.050	9.300	9.050	9.200	9.063	7,600
2023-08-21	9.000	9.350	8.400	9.200	9.063	19,912
2023-08-18	9.500	9.500	9.350	9.400	9.260	15,101
2023-08-17	9.650	10.000	9.350	9.500	9.359	10,702
2023-08-16	9.750	9.750	9.500	9.650	9.506	24,200
2023-08-15	10.000	10.200	9.700	9.800	9.654	19,201
2023-08-11	9.700	10.100	9.550	10.000	9.851	24,300
2023-08-10	9.950	9.950	9.750	9.750	9.605	10,700
2023-08-09	9.550	10.700	9.500	9.950	9.802	131,100
2023-08-08	9.900	9.900	9.500	9.650	9.506	31,008
2023-08-07	9.100	10.600	8.950	9.950	9.802	116,735
2023-08-04	8.800	9.150	8.800	9.100	8.965	32,900
2023-08-03	8.900	8.900	8.700	8.700	8.571	6,500
2023-08-02	8.400	8.950	8.400	8.900	8.768	71,053
2023-07-31	8.350	9.000	8.200	8.350	8.226	423,278
2023-07-27	8.100	8.100	8.100	8.100	7.980	400
2023-07-26	8.100	8.100	8.000	8.100	7.980	3,126
2023-07-25	8.000	8.100	7.900	8.100	7.980	12,313
2023-07-24	7.950	8.150	7.950	8.000	7.881	8,681
2023-07-21	8.000	8.100	7.950	7.950	7.832	10,701
2023-07-20	8.000	8.000	7.950	7.950	7.832	241,300
2023-07-18	8.050	8.050	8.050	8.050	7.930	820
2023-07-17	8.000	8.100	7.950	8.100	7.980	2,641
2023-07-14	8.200	8.200	8.100	8.100	7.980	2,600
2023-07-13	8.100	8.150	8.100	8.150	8.029	2,305
2023-07-12	8.250	8.350	8.050	8.100	7.980	2,000
2023-07-11	8.250	8.250	8.050	8.250	8.127	4,408
2023-07-10	8.350	8.350	8.200	8.200	8.078	15,200
2023-07-07	8.250	8.350	8.200	8.350	8.226	2,200
2023-07-06	8.400	8.400	8.300	8.350	8.226	2,900
2023-07-05	8.400	8.400	8.200	8.200	8.078	14,975
2023-07-04	8.400	8.500	7.950	8.450	8.324	22,900

← NewerPage 13 of 20 · 1,179 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.