GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.900	2.900	2.880	2.880	2.837	18,641
2026-07-20	2.880	2.920	2.880	2.900	2.857	8,736
2026-07-17	2.880	2.880	2.800	2.860	2.817	9,752
2026-07-16	2.860	2.900	2.860	2.900	2.857	8,589
2026-07-15	2.800	2.860	2.780	2.860	2.817	57,101
2026-07-14	2.900	2.900	2.740	2.880	2.837	97,782
2026-07-13	2.860	2.900	2.860	2.880	2.837	4,900
2026-07-10	2.880	2.920	2.800	2.820	2.778	26,069
2026-07-09	2.980	3.020	2.880	2.900	2.857	40,423
2026-07-08	2.900	2.940	2.880	2.920	2.877	30,855
2026-07-07	2.900	2.980	2.880	2.900	2.857	20,719
2026-07-06	2.900	3.040	2.900	2.900	2.857	23,014
2026-07-03	2.920	3.000	2.880	2.920	2.877	12,607
2026-07-02	2.940	2.940	2.800	2.940	2.896	39,533
2026-07-01	2.820	2.960	2.820	2.960	2.916	23,803
2026-06-30	2.900	3.020	2.900	2.900	2.857	6,900
2026-06-29	2.980	2.980	2.840	2.940	2.896	4,210
2026-06-26	2.900	2.980	2.760	2.980	2.936	5,425
2026-06-25	2.900	2.920	2.700	2.920	2.877	41,175
2026-06-24	2.980	2.980	2.900	2.920	2.877	23,126
2026-06-23	2.920	2.980	2.900	2.980	2.936	19,602
2026-06-22	2.980	2.980	2.920	2.920	2.877	5,205
2026-06-19	2.940	2.980	2.900	2.980	2.936	10,003
2026-06-18	2.980	3.020	2.920	2.980	2.936	7,061
2026-06-17	2.960	3.060	2.920	2.920	2.877	9,508
2026-06-16	3.000	3.060	2.960	2.980	2.936	43,458
2026-06-15	3.040	3.120	3.000	3.000	2.955	15,073
2026-06-12	3.000	3.000	2.960	3.000	2.955	3,431
2026-06-11	2.960	3.000	2.960	3.000	2.955	1,529
2026-06-10	3.020	3.040	2.960	2.960	2.916	2,653
2026-06-09	2.980	2.980	2.980	2.980	2.936	2,000
2026-06-08	3.020	3.020	2.940	2.980	2.936	14,066
2026-06-05	3.000	3.060	2.900	3.020	2.975	18,169
2026-06-04	3.040	3.040	2.940	2.960	2.916	23,417
2026-06-02	3.140	3.140	3.020	3.040	2.995	2,320
2026-05-29	3.100	3.240	3.000	3.100	3.054	5,410
2026-05-28	3.060	3.100	3.060	3.100	3.054	6,909
2026-05-27	3.060	3.080	3.040	3.060	3.015	6,700
2026-05-26	3.040	3.060	3.040	3.060	3.015	3,700
2026-05-25	3.100	3.100	3.060	3.060	3.015	4,215
2026-05-22	3.100	3.100	3.100	3.100	3.054	1,407
2026-05-21	3.160	3.160	3.100	3.120	3.074	12,965
2026-05-20	3.160	3.180	3.100	3.160	3.113	13,848
2026-05-19	3.120	3.180	3.120	3.160	3.113	15,700
2026-05-18	3.120	3.300	3.100	3.140	3.093	23,269
2026-05-15	3.280	3.280	3.140	3.140	3.093	38,525
2026-05-14	3.060	3.380	3.020	3.160	3.113	179,215
2026-05-13	2.980	2.980	2.840	2.960	2.916	18,183
2026-05-12	3.040	3.040	2.540	2.980	2.936	252,255
2026-05-11	3.400	3.420	2.880	3.000	2.955	286,537
2026-05-08	3.480	3.480	3.460	3.460	3.409	525
2026-05-07	3.300	3.480	3.300	3.480	3.428	30,321
2026-05-06	3.480	3.480	3.480	3.480	3.428	10,700
2026-05-05	3.500	3.500	3.380	3.480	3.428	21,008
2026-04-30	3.500	3.500	3.500	3.500	3.448	400
2026-04-29	3.500	3.500	3.360	3.500	3.448	6,301
2026-04-28	3.500	3.500	3.500	3.500	3.448	193
2026-04-27	3.480	3.520	3.420	3.500	3.448	2,288
2026-04-24	3.420	3.480	3.400	3.480	3.428	30,654
2026-04-23	3.580	3.580	3.440	3.480	3.428	36,476

← NewerPage 2 of 4 · 236 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.