GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	4.220	4.500	4.220	4.500	4.433	4,900
2025-10-09	4.520	4.600	4.200	4.600	4.532	25,708
2025-10-08	4.600	4.600	4.520	4.600	4.532	7,423
2025-10-07	4.600	4.620	4.600	4.620	4.551	202
2025-10-06	4.680	4.680	4.620	4.620	4.551	4,224
2025-10-03	4.600	4.600	4.580	4.580	4.512	22,623
2025-10-02	4.500	4.600	4.500	4.580	4.512	3,000
2025-10-01	4.440	4.620	4.360	4.500	4.433	907
2025-09-30	4.540	4.540	4.500	4.500	4.433	4,600
2025-09-29	4.600	4.700	4.500	4.640	4.571	17,534
2025-09-26	4.600	4.720	4.600	4.720	4.650	6,003
2025-09-25	4.400	4.520	4.380	4.520	4.453	2,501
2025-09-24	4.700	4.700	4.440	4.560	4.492	72,450
2025-09-23	4.740	4.740	4.700	4.700	4.630	1,365
2025-09-19	4.740	4.740	4.600	4.600	4.532	1,015
2025-09-18	4.700	4.740	4.600	4.740	4.670	19,200
2025-09-17	4.620	4.620	4.620	4.620	4.551	2,054
2025-09-16	4.640	4.720	4.620	4.620	4.551	18,500
2025-09-15	4.560	4.640	4.500	4.640	4.571	21,705
2025-09-12	4.600	4.600	4.520	4.580	4.512	2,106
2025-09-11	4.680	4.680	4.680	4.680	4.610	272
2025-09-10	4.600	4.680	4.500	4.680	4.610	29,005
2025-09-09	4.640	4.740	4.600	4.600	4.532	3,011
2025-09-08	4.600	4.640	4.600	4.600	4.532	13,815
2025-09-05	4.600	4.600	4.540	4.600	4.532	1,117
2025-09-04	4.600	4.600	4.600	4.600	4.532	1,003
2025-09-02	4.780	4.780	4.600	4.600	4.532	3,900
2025-09-01	4.660	4.780	4.660	4.780	4.709	515
2025-08-29	4.620	4.660	4.600	4.660	4.591	2,554
2025-08-28	4.960	4.960	4.660	4.660	4.591	2,636
2025-08-27	4.520	4.940	4.520	4.940	4.867	2,407
2025-08-26	4.600	4.600	4.520	4.560	4.492	7,723
2025-08-25	4.600	4.640	4.600	4.620	4.551	718
2025-08-22	4.540	4.580	4.540	4.580	4.512	2,100
2025-08-21	4.520	4.540	4.520	4.540	4.472	6,109
2025-08-20	4.540	4.540	4.520	4.520	4.453	10,207
2025-08-19	4.540	4.660	4.520	4.520	4.453	10,741
2025-08-18	4.680	4.680	4.580	4.600	4.532	1,720
2025-08-15	4.600	4.600	4.540	4.560	4.492	1,576
2025-08-14	4.560	4.580	4.540	4.580	4.512	23,757
2025-08-13	4.580	4.600	4.580	4.580	4.512	5,250
2025-08-08	4.540	4.580	4.540	4.580	4.512	36,950
2025-08-07	4.620	4.620	4.560	4.580	4.512	100,203
2025-08-06	4.620	4.620	4.580	4.620	4.551	26,700
2025-08-05	4.640	4.660	4.620	4.620	4.551	15,600
2025-08-04	4.680	4.700	4.660	4.680	4.610	4,600
2025-08-01	4.680	4.720	4.680	4.700	4.630	5,819
2025-07-31	4.720	4.720	4.660	4.720	4.650	1,737
2025-07-30	4.680	4.740	4.660	4.740	4.670	22,558
2025-07-29	4.700	4.700	4.680	4.700	4.630	30,024
2025-07-25	4.700	4.720	4.700	4.700	4.630	9,339
2025-07-24	4.800	4.800	4.700	4.800	4.729	13,710
2025-07-23	4.740	4.800	4.740	4.800	4.729	21,401
2025-07-22	4.840	4.840	4.680	4.800	4.729	2,400
2025-07-21	4.800	4.980	4.800	4.940	4.867	23,902
2025-07-18	4.800	4.800	4.800	4.800	4.729	300
2025-07-17	4.860	4.860	4.640	4.820	4.748	1,900
2025-07-16	4.840	4.860	4.800	4.860	4.788	4,206
2025-07-15	4.860	4.860	4.860	4.860	4.788	500
2025-07-14	4.860	4.860	4.860	4.860	4.788	2,300

← NewerPage 5 of 20 · 1,183 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.