GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.788 | 2,300 |
| 2025-07-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.788 | 7,734 |
| 2025-07-09 | 4.800 | 4.840 | 4.740 | 4.840 | 4.768 | 363 |
| 2025-07-07 | 4.740 | 4.880 | 4.740 | 4.800 | 4.729 | 456 |
| 2025-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.827 | 4,800 |
| 2025-07-03 | 4.780 | 4.880 | 4.780 | 4.880 | 4.807 | 1,146 |
| 2025-07-02 | 4.800 | 4.900 | 4.800 | 4.900 | 4.827 | 1,515 |
| 2025-07-01 | 5.000 | 5.000 | 4.820 | 4.940 | 4.867 | 1,614 |
| 2025-06-30 | 4.740 | 5.200 | 4.720 | 4.820 | 4.748 | 20,421 |
| 2025-06-27 | 4.820 | 4.820 | 4.740 | 4.740 | 4.670 | 3,400 |
| 2025-06-26 | 4.500 | 4.760 | 4.500 | 4.640 | 4.571 | 3,645 |
| 2025-06-25 | 4.600 | 4.760 | 4.500 | 4.760 | 4.689 | 2,105 |
| 2025-06-24 | 4.480 | 4.700 | 4.480 | 4.700 | 4.630 | 1,307 |
| 2025-06-23 | 4.680 | 4.700 | 4.560 | 4.580 | 4.512 | 1,738 |
| 2025-06-20 | 4.720 | 4.820 | 4.680 | 4.680 | 4.610 | 5,415 |
| 2025-06-19 | 4.780 | 4.780 | 4.700 | 4.740 | 4.670 | 2,059 |
| 2025-06-18 | 4.900 | 4.940 | 4.860 | 4.860 | 4.788 | 4,700 |
| 2025-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.926 | 167 |
| 2025-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.926 | 611 |
| 2025-06-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.975 | 137 |
| 2025-06-12 | 4.940 | 4.940 | 4.920 | 4.920 | 4.847 | 1,009 |
| 2025-06-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.847 | 201 |
| 2025-06-10 | 5.000 | 5.000 | 4.980 | 4.980 | 4.906 | 1,400 |
| 2025-06-09 | 5.150 | 5.150 | 5.000 | 5.000 | 4.926 | 8,200 |
| 2025-06-06 | 4.960 | 4.980 | 4.840 | 4.960 | 4.886 | 4,299 |
| 2025-06-05 | 5.100 | 5.100 | 4.860 | 4.880 | 4.807 | 2,573 |
| 2025-06-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.926 | 1,810 |
| 2025-05-30 | 4.840 | 5.000 | 4.800 | 5.000 | 4.926 | 1,700 |
| 2025-05-29 | 4.880 | 4.900 | 4.880 | 4.900 | 4.827 | 900 |
| 2025-05-28 | 4.800 | 4.880 | 4.800 | 4.880 | 4.807 | 500 |
| 2025-05-27 | 4.820 | 5.000 | 4.820 | 4.920 | 4.847 | 2,600 |
| 2025-05-26 | 4.820 | 5.100 | 4.820 | 5.100 | 5.024 | 1,600 |
| 2025-05-23 | 5.250 | 5.250 | 4.820 | 4.820 | 4.748 | 675 |
| 2025-05-22 | 4.900 | 4.900 | 4.840 | 4.860 | 4.788 | 12,400 |
| 2025-05-21 | 5.400 | 5.400 | 4.800 | 4.920 | 4.847 | 16,102 |
| 2025-05-20 | 5.400 | 5.400 | 5.150 | 5.400 | 5.320 | 8,328 |
| 2025-05-19 | 5.300 | 5.400 | 4.940 | 5.400 | 5.320 | 13,401 |
| 2025-05-16 | 5.150 | 5.450 | 5.150 | 5.300 | 5.221 | 94,561,000 |
| 2025-05-15 | 5.050 | 5.750 | 4.860 | 5.750 | 5.664 | 10,899 |
| 2025-05-14 | 5.050 | 5.300 | 5.050 | 5.300 | 5.221 | 2,534 |
| 2025-05-13 | 6.000 | 6.000 | 5.100 | 5.500 | 5.418 | 3,728 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.911 | 40,954,199 |
| 2025-05-08 | 4.620 | 4.980 | 4.620 | 4.980 | 4.906 | 13,432 |
| 2025-05-07 | 4.880 | 5.000 | 4.520 | 5.000 | 4.926 | 2,202 |
| 2025-05-06 | 4.520 | 4.560 | 4.500 | 4.520 | 4.453 | 1,200 |
| 2025-05-02 | 5.000 | 5.000 | 4.960 | 4.980 | 4.906 | 710 |
| 2025-04-30 | 4.300 | 5.000 | 4.300 | 5.000 | 4.926 | 6,222 |
| 2025-04-29 | 4.940 | 4.940 | 4.300 | 4.460 | 4.394 | 307,715 |
| 2025-04-28 | 4.980 | 5.000 | 4.920 | 5.000 | 4.926 | 88,808 |
| 2025-04-25 | 5.050 | 5.050 | 4.960 | 5.000 | 4.926 | 112,716 |
| 2025-04-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.975 | 10,200 |
| 2025-04-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.926 | 117,100 |
| 2025-04-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.926 | 29,300 |
| 2025-04-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.975 | 200 |
| 2025-04-18 | 5.100 | 5.100 | 5.000 | 5.000 | 4.926 | 17,000 |
| 2025-04-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.926 | 19,119 |
| 2025-04-16 | 5.000 | 5.050 | 5.000 | 5.050 | 4.975 | 3,700 |
| 2025-04-11 | 5.100 | 5.100 | 5.000 | 5.050 | 4.975 | 7,900 |
| 2025-04-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.024 | 6,700 |
| 2025-04-09 | 5.100 | 5.100 | 5.000 | 5.100 | 5.024 | 6,380 |
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.