GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.180	4.200	4.000	4.100	4.039	11,614
2026-01-20	4.060	4.300	4.060	4.120	4.059	3,546
2026-01-19	4.200	4.200	4.180	4.180	4.118	4,346
2026-01-16	4.040	4.080	4.040	4.060	4.000	1,900
2026-01-15	4.060	4.060	4.060	4.060	4.000	100
2026-01-14	4.260	4.380	4.060	4.060	4.000	3,201
2026-01-13	4.060	4.100	4.000	4.040	3.980	64,800
2026-01-12	4.280	4.280	4.000	4.180	4.118	5,338
2026-01-09	4.400	4.400	4.400	4.400	4.335	411
2026-01-08	4.400	4.400	4.400	4.400	4.335	931
2026-01-07	4.420	4.420	4.400	4.400	4.335	900
2026-01-06	4.400	4.420	4.280	4.420	4.354	428
2026-01-05	4.400	4.500	4.380	4.400	4.335	5,541
2025-12-30	4.320	4.320	4.320	4.320	4.256	305
2025-12-29	4.320	4.320	4.260	4.320	4.256	1,400
2025-12-26	4.180	4.200	4.100	4.200	4.138	2,353
2025-12-25	4.240	4.320	4.240	4.320	4.256	657
2025-12-24	4.200	4.280	4.180	4.180	4.118	5,900
2025-12-23	4.440	4.500	4.180	4.180	4.118	31,328
2025-12-22	4.300	4.360	4.260	4.280	4.216	784
2025-12-18	4.400	4.400	4.400	4.400	4.335	301
2025-12-17	4.300	4.420	4.300	4.400	4.335	1,200
2025-12-16	4.280	4.280	4.280	4.280	4.216	131
2025-12-15	4.440	4.440	4.440	4.440	4.374	1,033
2025-12-12	4.180	4.440	4.180	4.440	4.374	3,952
2025-12-11	4.240	4.260	4.140	4.260	4.197	3,000
2025-12-09	4.340	4.340	4.240	4.240	4.177	334
2025-12-08	4.340	4.340	4.240	4.340	4.275	2,415
2025-12-04	4.480	4.480	4.420	4.420	4.354	700
2025-12-01	4.240	4.480	4.240	4.420	4.354	7,800
2025-11-28	4.480	4.560	4.320	4.480	4.413	2,805
2025-11-27	4.480	4.480	4.480	4.480	4.413	110
2025-11-26	4.540	4.560	4.280	4.500	4.433	8,720
2025-11-25	4.500	4.500	4.400	4.400	4.335	1,200
2025-11-21	4.500	4.500	4.500	4.500	4.433	1,410
2025-11-20	4.500	4.500	4.500	4.500	4.433	437
2025-11-17	4.560	4.560	4.560	4.560	4.492	410
2025-11-14	4.540	4.540	4.440	4.440	4.374	495
2025-11-13	4.540	4.540	4.540	4.540	4.472	225
2025-11-12	4.700	4.740	4.420	4.600	4.532	9,115
2025-11-11	4.820	5.000	4.580	4.580	4.512	1,102
2025-11-10	4.400	4.400	4.400	4.400	4.335	810
2025-11-07	4.560	4.560	4.560	4.560	4.492	200
2025-11-06	4.560	4.560	4.560	4.560	4.492	100
2025-11-05	4.420	4.600	4.360	4.600	4.532	1,102
2025-11-04	4.560	4.740	4.560	4.720	4.650	2,201
2025-11-03	4.660	4.760	4.500	4.560	4.492	11,600
2025-10-31	4.500	4.660	4.400	4.660	4.591	1,001
2025-10-30	4.580	4.660	4.580	4.660	4.591	2,110
2025-10-29	4.400	4.400	4.320	4.320	4.256	8,605
2025-10-28	4.360	4.360	4.340	4.340	4.275	2,700
2025-10-27	4.520	4.660	4.320	4.320	4.256	15,435
2025-10-24	4.400	4.560	4.360	4.560	4.492	6,527
2025-10-22	4.500	4.540	4.280	4.340	4.275	10,311
2025-10-21	4.540	4.540	4.540	4.540	4.472	200
2025-10-20	4.540	4.540	4.540	4.540	4.472	1,117
2025-10-17	4.320	4.540	4.320	4.540	4.472	600
2025-10-16	4.560	4.580	4.560	4.580	4.512	200
2025-10-15	4.280	4.560	4.280	4.560	4.492	402
2025-10-14	4.220	4.400	4.200	4.400	4.335	3,000

← NewerPage 4 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.