GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 6.050 | 6.050 | 5.950 | 5.950 | 5.862 | 1,101 |
| 2025-04-02 | 5.150 | 6.000 | 5.150 | 6.000 | 5.911 | 221 |
| 2025-04-01 | 5.000 | 6.400 | 5.000 | 6.400 | 6.305 | 5,800 |
| 2025-03-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.906 | 1,100 |
| 2025-03-27 | 5.550 | 5.550 | 5.400 | 5.400 | 5.320 | 1,240 |
| 2025-03-26 | 5.050 | 5.500 | 5.050 | 5.450 | 5.369 | 9,110 |
| 2025-03-25 | 5.050 | 5.050 | 5.050 | 5.050 | 4.975 | 6,000 |
| 2025-03-24 | 5.250 | 5.500 | 4.980 | 4.980 | 4.906 | 3,206 |
| 2025-03-21 | 5.050 | 5.350 | 5.050 | 5.350 | 5.270 | 631 |
| 2025-03-20 | 5.000 | 5.100 | 5.000 | 5.100 | 5.024 | 6,101 |
| 2025-03-19 | 5.000 | 5.350 | 5.000 | 5.350 | 5.270 | 230 |
| 2025-03-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.975 | 4,117 |
| 2025-03-17 | 5.000 | 5.050 | 4.980 | 5.050 | 4.975 | 10,322 |
| 2025-03-14 | 4.940 | 5.000 | 4.940 | 4.980 | 4.906 | 16,000 |
| 2025-03-13 | 5.100 | 5.100 | 4.980 | 4.980 | 4.906 | 8,112 |
| 2025-03-12 | 5.050 | 5.050 | 4.980 | 4.980 | 4.906 | 1,834 |
| 2025-03-11 | 5.000 | 5.000 | 4.960 | 5.000 | 4.926 | 5,801 |
| 2025-03-10 | 4.980 | 5.000 | 4.980 | 5.000 | 4.926 | 11,100 |
| 2025-03-06 | 4.980 | 5.000 | 4.980 | 5.000 | 4.926 | 20,019 |
| 2025-03-05 | 5.150 | 5.150 | 4.960 | 5.000 | 4.926 | 7,100 |
| 2025-03-04 | 5.000 | 5.050 | 4.940 | 4.960 | 4.886 | 51,715 |
| 2025-03-03 | 5.050 | 5.050 | 4.960 | 5.000 | 4.926 | 92,235 |
| 2025-02-28 | 5.200 | 5.200 | 5.000 | 5.150 | 5.073 | 30,300 |
| 2025-02-27 | 6.050 | 6.050 | 4.880 | 5.200 | 5.123 | 1,415,632 |
| 2025-02-26 | 7.000 | 7.000 | 6.400 | 6.950 | 6.847 | 39,000 |
| 2025-02-25 | 6.400 | 6.900 | 6.400 | 6.850 | 6.748 | 1,800 |
| 2025-02-21 | 7.100 | 7.100 | 6.550 | 6.950 | 6.847 | 38,200 |
| 2025-02-20 | 7.000 | 7.050 | 6.500 | 7.000 | 6.896 | 46,900 |
| 2025-02-19 | 7.000 | 7.000 | 6.500 | 6.950 | 6.847 | 800 |
| 2025-02-18 | 6.950 | 6.950 | 6.250 | 6.900 | 6.797 | 2,802 |
| 2025-02-17 | 6.850 | 6.950 | 6.500 | 6.900 | 6.797 | 1,854 |
| 2025-02-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.748 | 104 |
| 2025-02-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.797 | 900 |
| 2025-02-10 | 6.050 | 6.900 | 6.050 | 6.900 | 6.797 | 1,760 |
| 2025-02-06 | 6.700 | 6.800 | 6.300 | 6.800 | 6.699 | 14,701 |
| 2025-02-05 | 6.900 | 6.900 | 6.700 | 6.800 | 6.699 | 160,401 |
| 2025-02-04 | 7.900 | 7.900 | 6.900 | 6.900 | 6.797 | 5,323 |
| 2025-02-03 | 7.800 | 7.900 | 7.800 | 7.900 | 7.782 | 1,201 |
| 2025-01-31 | 7.900 | 7.900 | 7.200 | 7.900 | 7.782 | 5,421 |
| 2025-01-30 | 7.550 | 7.850 | 7.550 | 7.850 | 7.733 | 1,100 |
| 2025-01-29 | 7.500 | 7.950 | 7.500 | 7.950 | 7.832 | 28,790 |
| 2025-01-28 | 7.700 | 8.000 | 7.700 | 8.000 | 7.881 | 201 |
| 2025-01-24 | 8.000 | 8.000 | 7.750 | 8.000 | 7.881 | 6,300 |
| 2025-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.881 | 116 |
| 2025-01-22 | 7.900 | 8.000 | 7.900 | 8.000 | 7.881 | 601 |
| 2025-01-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.881 | 101 |
| 2025-01-20 | 8.100 | 8.100 | 8.100 | 8.100 | 7.980 | 500 |
| 2025-01-17 | 8.050 | 8.100 | 8.050 | 8.100 | 7.980 | 11,019 |
| 2025-01-16 | 7.750 | 8.000 | 7.650 | 8.000 | 7.881 | 9,800 |
| 2025-01-15 | 7.650 | 8.000 | 7.650 | 8.000 | 7.881 | 4,200 |
| 2025-01-14 | 8.000 | 8.000 | 7.950 | 7.950 | 7.832 | 1,320 |
| 2025-01-13 | 8.150 | 8.150 | 7.650 | 8.050 | 7.930 | 635,550 |
| 2025-01-10 | 8.000 | 8.150 | 8.000 | 8.150 | 8.029 | 3,300 |
| 2025-01-09 | 8.050 | 8.100 | 8.000 | 8.000 | 7.881 | 79,701 |
| 2025-01-08 | 8.100 | 8.150 | 8.050 | 8.050 | 7.930 | 105,600 |
| 2025-01-06 | 8.450 | 8.450 | 8.350 | 8.350 | 8.226 | 5,280 |
| 2025-01-03 | 8.300 | 8.350 | 8.100 | 8.350 | 8.226 | 28,420 |
| 2025-01-02 | 8.300 | 8.300 | 8.100 | 8.300 | 8.177 | 6,600 |
| 2024-12-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.177 | 100 |
| 2024-12-27 | 8.100 | 8.200 | 8.100 | 8.200 | 8.078 | 5,413 |
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.