GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.600	11.600	11.100	11.200	11.033	322
2022-06-20	11.100	11.200	11.000	11.200	11.033	9,841
2022-06-17	11.600	11.600	11.000	11.100	10.935	11,176
2022-06-16	11.700	11.700	11.300	11.300	11.132	15,200
2022-06-15	11.500	11.500	11.500	11.500	11.329	8,904
2022-06-14	11.600	11.700	11.100	11.500	11.329	41,325
2022-06-13	11.700	11.700	10.900	11.100	10.935	19,711
2022-06-10	11.300	11.500	11.100	11.500	11.329	2,650
2022-06-09	11.500	11.500	11.000	11.300	11.132	11,300
2022-06-08	11.500	11.700	11.400	11.400	11.230	28,524
2022-06-07	11.700	11.700	11.300	11.500	11.329	14,257
2022-06-06	11.600	11.700	11.400	11.600	11.427	28,145
2022-06-02	11.500	11.800	11.400	11.600	11.427	87,880
2022-06-01	11.200	11.600	11.000	11.400	11.230	20,826
2022-05-31	10.800	11.700	10.800	11.100	10.935	25,340
2022-05-30	10.500	10.800	10.500	10.700	10.541	43,400
2022-05-27	10.800	10.800	10.300	10.400	10.245	10,700
2022-05-26	10.500	10.600	10.300	10.600	10.442	15,439
2022-05-25	10.300	10.500	10.100	10.500	10.344	15,396
2022-05-24	10.400	10.400	10.200	10.400	10.245	22,224
2022-05-23	10.100	10.400	10.000	10.400	10.245	31,720
2022-05-20	10.200	10.200	10.200	10.200	10.048	11,500
2022-05-19	10.100	10.300	10.000	10.200	10.048	29,500
2022-05-18	10.200	10.200	10.000	10.200	10.048	33,200
2022-05-17	10.200	10.200	10.000	10.200	10.048	17,200
2022-05-13	10.500	10.600	10.000	10.200	10.048	84,300
2022-05-12	10.800	10.900	10.400	10.500	10.344	31,600
2022-05-11	10.900	11.200	10.500	10.600	10.442	69,200
2022-05-10	10.500	11.300	10.500	11.300	11.132	16,200
2022-05-09	10.600	10.900	10.600	10.700	10.541	34,800
2022-05-06	11.100	11.200	10.900	10.900	10.738	13,400
2022-05-05	11.200	11.200	10.500	11.200	11.033	32,600
2022-05-03	11.200	11.200	11.000	11.200	11.033	9,800
2022-04-29	11.000	11.300	11.000	11.300	11.132	8,400
2022-04-28	11.000	11.200	11.000	11.200	11.033	16,900
2022-04-27	11.100	11.300	11.000	11.100	10.935	19,800
2022-04-26	11.300	11.300	11.100	11.200	11.033	7,500
2022-04-25	11.100	11.200	11.000	11.200	11.033	15,600
2022-04-22	11.300	11.300	11.000	11.200	11.033	13,900
2022-04-21	11.300	11.500	11.300	11.400	11.230	13,900
2022-04-20	11.300	11.300	11.200	11.200	11.033	5,800
2022-04-19	11.400	11.400	11.000	11.100	10.935	28,200
2022-04-18	11.200	11.500	10.900	11.500	11.329	24,400
2022-04-12	11.100	11.700	10.500	11.300	11.132	29,700
2022-04-11	11.300	11.400	11.200	11.200	11.033	30,300
2022-04-08	11.200	11.400	11.200	11.400	11.230	4,800
2022-04-07	11.400	11.400	11.200	11.400	11.230	9,300
2022-04-05	11.500	11.500	11.100	11.400	11.230	12,400
2022-04-04	11.600	11.600	11.200	11.300	11.132	43,700
2022-04-01	11.400	11.600	11.300	11.500	11.329	2,800
2022-03-31	11.600	12.000	11.400	11.500	11.329	28,900
2022-03-30	11.500	11.500	11.300	11.400	11.230	10,500
2022-03-29	11.300	11.600	11.300	11.400	11.230	54,700
2022-03-28	11.300	11.500	11.300	11.500	11.329	7,600
2022-03-25	11.400	11.700	11.400	11.500	11.329	14,300
2022-03-24	11.300	11.700	11.300	11.700	11.526	20,300
2022-03-23	11.300	11.400	11.300	11.400	11.230	1,140
2022-03-22	11.500	11.500	11.300	11.300	11.132	15,300
2022-03-21	11.700	11.700	11.300	11.500	11.329	12,900
2022-03-18	11.700	12.000	11.400	11.700	11.526	16,400

← NewerPage 18 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.