GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	11.400	11.500	11.400	11.400	11.230	102,600
2022-09-16	11.100	11.200	11.100	11.200	11.033	3,600
2022-09-15	11.400	11.500	11.200	11.400	11.230	58,200
2022-09-14	11.200	11.400	11.100	11.400	11.230	45,402
2022-09-13	11.200	11.400	11.200	11.300	11.132	1,810
2022-09-12	11.400	11.500	11.400	11.500	11.329	205
2022-09-09	11.300	11.400	11.300	11.400	11.230	20,100
2022-09-08	11.400	11.400	11.200	11.300	11.132	93,654
2022-09-07	11.200	11.400	11.100	11.300	11.132	84,200
2022-09-06	11.500	11.500	11.100	11.500	11.329	4,007
2022-09-05	11.300	11.600	11.300	11.500	11.329	66,200
2022-09-02	10.800	11.400	10.800	11.400	11.230	23,610
2022-09-01	10.700	11.100	10.700	10.900	10.738	7,550
2022-08-31	11.100	11.200	11.100	11.100	10.935	9,271
2022-08-30	11.000	11.200	11.000	11.200	11.033	1,300
2022-08-29	10.700	11.500	10.700	11.300	11.132	4,741
2022-08-26	10.900	10.900	10.700	10.800	10.639	18,104
2022-08-25	11.000	11.000	10.900	10.900	10.738	1,600
2022-08-24	10.900	11.000	10.700	10.800	10.639	12,502
2022-08-23	11.000	11.000	10.600	10.900	10.738	2,120
2022-08-22	10.900	11.100	10.900	11.000	10.836	14,904
2022-08-19	10.800	10.800	10.700	10.800	10.639	27,401
2022-08-18	10.600	11.000	10.500	10.700	10.541	81,041
2022-08-17	10.900	11.100	10.900	11.000	10.836	5,910
2022-08-16	11.500	11.500	11.000	11.100	10.935	3,004
2022-08-15	11.100	11.300	11.000	11.000	10.836	26,812
2022-08-11	11.200	11.400	11.100	11.400	11.230	4,004
2022-08-10	11.000	11.500	11.000	11.400	11.230	9,105
2022-08-09	11.000	11.300	11.000	11.300	11.132	1,701
2022-08-08	11.300	11.500	11.100	11.500	11.329	2,914
2022-08-05	11.400	11.400	11.200	11.300	11.132	8,604
2022-08-04	11.500	11.500	11.400	11.400	11.230	10,714
2022-08-03	11.600	11.600	11.400	11.400	11.230	9,388
2022-08-02	11.300	11.300	11.300	11.300	11.132	262
2022-08-01	11.400	11.800	11.300	11.400	11.230	56,844
2022-07-27	11.000	11.100	10.900	11.100	10.935	3,100
2022-07-26	11.200	11.300	11.100	11.100	10.935	5,216
2022-07-25	10.800	11.100	10.800	11.000	10.836	1,300
2022-07-22	11.100	11.100	11.000	11.000	10.836	13,114
2022-07-21	11.000	11.000	10.900	11.000	10.836	1,400
2022-07-20	11.100	11.100	10.800	11.000	10.836	5,510
2022-07-19	10.300	11.000	10.300	11.000	10.836	13,204
2022-07-18	11.100	11.200	11.100	11.100	10.935	37,360
2022-07-15	11.200	11.200	11.200	11.200	11.033	6,012
2022-07-14	11.500	11.600	11.200	11.200	11.033	12,803
2022-07-12	11.100	11.100	11.100	11.100	10.935	5,303
2022-07-11	11.400	11.400	11.200	11.200	11.033	4,200
2022-07-08	11.100	11.200	11.100	11.200	11.033	7,400
2022-07-07	11.200	11.400	11.200	11.200	11.033	5,107
2022-07-06	11.200	11.300	11.200	11.200	11.033	7,000
2022-07-05	11.600	11.600	11.200	11.200	11.033	4,400
2022-07-04	11.600	11.700	11.200	11.200	11.033	201,462
2022-07-01	11.100	11.500	11.100	11.500	11.329	41,690
2022-06-30	11.100	11.100	11.000	11.100	10.935	20,900
2022-06-29	11.400	11.400	11.100	11.200	11.033	2,707
2022-06-28	11.400	11.400	11.400	11.400	11.230	933
2022-06-27	11.300	11.300	10.900	11.300	11.132	22,595
2022-06-24	11.000	11.400	11.000	11.400	11.230	14,840
2022-06-23	11.400	11.400	11.200	11.300	11.132	12,503
2022-06-22	11.200	11.400	11.200	11.400	11.230	4,423

← NewerPage 17 of 20 · 1,185 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.