GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.600	3.600	3.540	3.540	3.487	6,519
2026-04-21	3.680	3.680	3.560	3.580	3.527	6,653
2026-04-20	3.700	3.700	3.660	3.680	3.625	4,827
2026-04-17	3.600	3.700	3.600	3.680	3.625	6,400
2026-04-16	3.560	3.620	3.560	3.620	3.566	1,941
2026-04-10	3.580	3.640	3.540	3.640	3.586	6,281
2026-04-09	3.680	3.680	3.580	3.680	3.625	16,233
2026-04-08	3.720	3.720	3.560	3.700	3.645	5,800
2026-04-07	3.560	3.720	3.560	3.720	3.665	430
2026-04-03	3.600	3.660	3.560	3.660	3.606	400
2026-04-02	3.620	3.620	3.600	3.600	3.546	12,100
2026-04-01	3.640	3.640	3.560	3.620	3.566	6,602
2026-03-31	3.580	3.760	3.540	3.600	3.546	9,663
2026-03-30	3.580	3.760	3.580	3.760	3.704	301
2026-03-27	3.780	3.780	3.760	3.760	3.704	1,703
2026-03-26	3.700	3.780	3.440	3.780	3.724	1,619
2026-03-25	3.800	3.800	3.780	3.800	3.744	8,728
2026-03-24	3.800	3.800	3.780	3.800	3.744	3,097
2026-03-23	3.780	3.780	3.660	3.660	3.606	200
2026-03-20	3.740	3.800	3.700	3.800	3.744	29,702
2026-03-19	3.760	3.840	3.760	3.800	3.744	14,465
2026-03-18	3.840	3.840	3.740	3.760	3.704	1,941
2026-03-17	3.740	3.820	3.740	3.740	3.684	2,527
2026-03-16	3.900	3.900	3.720	3.740	3.684	7,450
2026-03-13	3.780	3.780	3.780	3.780	3.724	100
2026-03-12	3.820	3.880	3.780	3.780	3.724	2,521
2026-03-11	3.900	3.940	3.800	3.800	3.744	44,524
2026-03-10	4.000	4.000	3.960	3.960	3.901	11,109
2026-03-09	4.000	4.000	4.000	4.000	3.941	404
2026-03-06	4.040	4.100	3.860	4.060	4.000	6,051
2026-03-05	3.800	4.100	3.800	3.840	3.783	40,104
2026-03-04	4.120	4.120	3.900	4.000	3.941	16,387
2026-03-02	4.140	4.140	4.100	4.120	4.059	2,826
2026-02-27	4.140	4.240	4.120	4.120	4.059	14,100
2026-02-26	4.200	4.200	4.140	4.140	4.078	15,530
2026-02-25	4.200	4.200	4.180	4.180	4.118	3,326
2026-02-24	4.200	4.200	4.180	4.200	4.138	30,799
2026-02-23	4.160	4.200	4.140	4.200	4.138	10,162
2026-02-20	4.140	4.180	4.140	4.160	4.098	33,700
2026-02-19	4.160	4.160	4.140	4.140	4.078	12,501
2026-02-18	4.200	4.200	4.160	4.160	4.098	30,515
2026-02-17	4.120	4.160	4.120	4.140	4.078	5,401
2026-02-16	4.160	4.160	4.120	4.140	4.078	1,214
2026-02-13	4.160	4.160	4.160	4.160	4.098	10,003
2026-02-12	4.120	4.200	4.120	4.160	4.098	3,597
2026-02-11	4.160	4.160	4.120	4.120	4.059	3,530
2026-02-10	4.160	4.160	4.160	4.160	4.098	186
2026-02-09	4.260	4.280	4.160	4.160	4.098	8,152
2026-02-06	4.300	4.300	4.200	4.200	4.138	3,436
2026-02-05	4.180	4.180	4.180	4.180	4.118	423
2026-02-04	4.200	4.200	4.200	4.200	4.138	762
2026-02-03	4.240	4.240	4.060	4.200	4.138	940
2026-02-02	4.240	4.240	4.240	4.240	4.177	549
2026-01-30	4.200	4.240	4.200	4.240	4.177	15,494
2026-01-29	4.120	4.200	4.120	4.200	4.138	3,202
2026-01-28	4.160	4.160	4.120	4.120	4.059	17,604
2026-01-27	4.240	4.240	4.140	4.140	4.078	35,665
2026-01-26	4.100	4.240	4.000	4.240	4.177	27,800
2026-01-23	4.180	4.240	4.180	4.240	4.177	24,306
2026-01-22	4.080	4.100	4.080	4.080	4.019	5,156

← NewerPage 3 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.