GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.500	8.500	8.400	8.450	8.324	1,501
2023-06-30	8.500	8.600	8.500	8.600	8.472	11,300
2023-06-29	8.450	8.600	8.450	8.600	8.472	1,200
2023-06-28	8.600	8.600	8.450	8.450	8.324	2,201
2023-06-27	8.750	8.800	8.400	8.600	8.472	19,800
2023-06-26	8.950	8.950	8.750	8.750	8.620	7,400
2023-06-23	8.950	8.950	8.950	8.950	8.817	244
2023-06-22	8.950	8.950	8.950	8.950	8.817	300
2023-06-21	9.100	9.100	9.000	9.000	8.866	3,100
2023-06-20	9.100	9.100	9.000	9.100	8.965	2,048
2023-06-19	9.050	9.150	9.050	9.100	8.965	4,600
2023-06-16	9.100	9.100	9.000	9.000	8.866	300
2023-06-15	9.050	9.050	9.000	9.000	8.866	3,407
2023-06-13	9.200	9.300	9.100	9.200	9.063	8,695
2023-06-12	9.250	9.250	9.050	9.200	9.063	8,700
2023-06-09	9.150	9.250	9.150	9.250	9.112	5,200
2023-06-08	9.100	9.150	9.100	9.150	9.014	5,495
2023-06-07	9.150	9.200	9.150	9.200	9.063	23,000
2023-06-06	9.100	9.200	9.100	9.100	8.965	7,200
2023-06-02	9.100	9.100	9.000	9.000	8.866	200
2023-06-01	9.000	9.000	8.900	9.000	8.866	3,100
2023-05-31	9.200	9.200	9.000	9.000	8.866	2,300
2023-05-30	9.000	9.150	9.000	9.150	9.014	2,001,206
2023-05-29	9.000	9.150	8.900	9.150	9.014	12,071
2023-05-25	9.000	9.150	8.900	9.050	8.915	15,300
2023-05-24	9.200	9.200	9.050	9.150	9.014	13,000
2023-05-23	9.250	9.250	9.150	9.150	9.014	8,200
2023-05-22	9.300	9.300	9.200	9.250	9.112	6,306
2023-05-19	9.350	9.350	9.250	9.250	9.112	21,600
2023-05-18	9.100	9.250	9.100	9.250	9.112	600
2023-05-17	9.250	9.250	9.250	9.250	9.112	602
2023-05-16	9.200	9.200	9.000	9.200	9.063	15,316
2023-05-15	9.200	9.200	9.200	9.200	9.063	201
2023-05-12	9.300	9.300	9.200	9.200	9.063	8,300
2023-05-11	9.300	9.300	9.250	9.250	9.112	1,409
2023-05-10	9.300	9.300	9.100	9.300	9.162	7,702
2023-05-09	9.300	9.300	9.300	9.300	9.162	100
2023-05-08	9.100	9.100	9.100	9.100	8.965	2,100
2023-05-03	9.000	9.100	9.000	9.100	8.965	809
2023-05-02	9.250	9.250	9.000	9.000	8.866	2,200
2023-04-28	9.300	9.300	9.250	9.250	9.112	3,704
2023-04-27	9.200	9.300	9.100	9.300	9.162	7,151
2023-04-26	9.250	9.400	9.250	9.400	9.260	9,303
2023-04-25	9.350	9.350	9.300	9.300	9.162	702
2023-04-21	9.400	9.400	9.400	9.400	9.260	200
2023-04-20	9.450	9.600	9.350	9.350	9.211	17,003
2023-04-19	9.600	9.650	9.400	9.400	9.260	12,109
2023-04-18	9.450	9.500	9.450	9.500	9.359	5,700
2023-04-17	9.550	9.550	9.500	9.500	9.359	20,545
2023-04-12	9.400	9.450	9.350	9.450	9.309	3,100
2023-04-11	9.650	9.650	9.350	9.350	9.211	69,877
2023-04-10	9.800	9.800	9.650	9.800	9.654	1,703
2023-04-07	9.500	9.800	9.450	9.800	9.654	3,568
2023-04-05	9.900	10.000	9.850	9.900	9.753	1,400
2023-04-04	9.900	9.900	9.800	9.800	9.654	900
2023-04-03	9.800	9.850	9.250	9.800	9.654	7,000
2023-03-31	9.900	9.900	9.800	9.800	9.654	12,435
2023-03-30	10.000	10.100	9.900	9.900	9.753	22,600
2023-03-29	10.500	10.500	9.950	10.000	9.851	59,978
2023-03-28	10.000	10.100	10.000	10.100	9.950	2,617

← NewerPage 14 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.