GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 8.100 | 8.200 | 8.100 | 8.200 | 8.078 | 5,413 |
| 2024-12-26 | 8.150 | 8.200 | 8.100 | 8.200 | 8.078 | 4,151 |
| 2024-12-25 | 8.100 | 8.100 | 8.100 | 8.100 | 7.980 | 14,000 |
| 2024-12-24 | 8.000 | 8.100 | 8.000 | 8.050 | 7.930 | 4,804 |
| 2024-12-23 | 8.050 | 8.050 | 8.000 | 8.050 | 7.930 | 103,901 |
| 2024-12-20 | 8.050 | 8.100 | 8.050 | 8.100 | 7.980 | 400 |
| 2024-12-19 | 8.300 | 8.300 | 8.100 | 8.100 | 7.980 | 47,800 |
| 2024-12-18 | 8.200 | 8.200 | 8.150 | 8.150 | 8.029 | 25,000 |
| 2024-12-17 | 8.300 | 8.300 | 8.200 | 8.200 | 8.078 | 38,700 |
| 2024-12-16 | 8.100 | 8.200 | 8.100 | 8.200 | 8.078 | 92,000 |
| 2024-12-13 | 8.050 | 8.100 | 8.050 | 8.100 | 7.980 | 804 |
| 2024-12-12 | 8.100 | 8.150 | 8.050 | 8.100 | 7.980 | 66,704 |
| 2024-12-11 | 8.100 | 8.100 | 8.050 | 8.100 | 7.980 | 25,700 |
| 2024-12-09 | 8.050 | 8.100 | 8.050 | 8.100 | 7.980 | 60,300 |
| 2024-12-06 | 8.150 | 8.150 | 8.100 | 8.100 | 7.980 | 19,500 |
| 2024-12-04 | 8.100 | 8.150 | 8.050 | 8.150 | 8.029 | 66,100 |
| 2024-12-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.980 | 50,204 |
| 2024-12-02 | 8.050 | 8.100 | 8.000 | 8.100 | 7.980 | 90,103 |
| 2024-11-29 | 8.000 | 8.100 | 8.000 | 8.100 | 7.980 | 58,500 |
| 2024-11-28 | 8.050 | 8.050 | 8.000 | 8.050 | 7.930 | 2,201 |
| 2024-11-27 | 8.050 | 8.150 | 8.000 | 8.100 | 7.980 | 27,000 |
| 2024-11-26 | 8.050 | 8.200 | 8.050 | 8.200 | 8.078 | 4,000 |
| 2024-11-25 | 8.000 | 8.200 | 8.000 | 8.200 | 8.078 | 40,001 |
| 2024-11-22 | 8.200 | 8.200 | 8.050 | 8.200 | 8.078 | 7,800 |
| 2024-11-21 | 8.050 | 8.200 | 8.000 | 8.150 | 8.029 | 10,600 |
| 2024-11-20 | 8.100 | 8.100 | 8.000 | 8.100 | 7.980 | 52,900 |
| 2024-11-19 | 8.000 | 8.200 | 8.000 | 8.200 | 8.078 | 40,000 |
| 2024-11-18 | 8.000 | 8.200 | 8.000 | 8.200 | 8.078 | 70,801 |
| 2024-11-15 | 8.200 | 8.250 | 8.100 | 8.150 | 8.029 | 24,800 |
| 2024-11-14 | 8.150 | 8.350 | 7.800 | 8.350 | 8.226 | 198,700 |
| 2024-11-13 | 8.150 | 8.300 | 8.150 | 8.300 | 8.177 | 62,638 |
| 2024-11-12 | 8.400 | 8.400 | 8.200 | 8.200 | 8.078 | 7,302 |
| 2024-11-11 | 8.450 | 8.450 | 8.200 | 8.400 | 8.275 | 40,301 |
| 2024-11-08 | 8.200 | 8.450 | 8.200 | 8.450 | 8.324 | 13,600 |
| 2024-11-07 | 8.100 | 8.300 | 8.100 | 8.300 | 8.177 | 17,700 |
| 2024-11-06 | 8.200 | 8.250 | 8.100 | 8.250 | 8.127 | 47,500 |
| 2024-11-05 | 8.200 | 8.250 | 8.000 | 8.250 | 8.127 | 83,301 |
| 2024-11-04 | 8.300 | 8.300 | 8.150 | 8.250 | 8.127 | 7,803 |
| 2024-11-01 | 8.350 | 8.350 | 8.200 | 8.250 | 8.127 | 6,292 |
| 2024-10-31 | 8.400 | 8.400 | 8.100 | 8.250 | 8.127 | 34,500 |
| 2024-10-30 | 8.300 | 8.350 | 8.300 | 8.350 | 8.226 | 14,801 |
| 2024-10-29 | 8.400 | 8.450 | 8.200 | 8.250 | 8.127 | 21,899 |
| 2024-10-28 | 8.150 | 8.450 | 8.000 | 8.350 | 8.226 | 45,180 |
| 2024-10-25 | 8.100 | 8.100 | 8.000 | 8.100 | 7.980 | 34,600 |
| 2024-10-24 | 8.050 | 8.100 | 8.000 | 8.100 | 7.980 | 137,633 |
| 2024-10-22 | 8.000 | 8.150 | 8.000 | 8.100 | 7.980 | 100,500 |
| 2024-10-21 | 8.050 | 8.100 | 8.050 | 8.050 | 7.930 | 15,310 |
| 2024-10-18 | 8.050 | 8.150 | 8.050 | 8.100 | 7.980 | 82,100 |
| 2024-10-17 | 8.000 | 8.200 | 8.000 | 8.150 | 8.029 | 4,601 |
| 2024-10-16 | 8.050 | 8.200 | 7.950 | 8.200 | 8.078 | 12,400 |
| 2024-10-15 | 7.950 | 8.150 | 7.950 | 8.000 | 7.881 | 88,600 |
| 2024-10-11 | 8.350 | 8.400 | 8.350 | 8.400 | 8.275 | 36,001 |
| 2024-10-10 | 8.350 | 8.400 | 8.200 | 8.350 | 8.226 | 38,100 |
| 2024-10-09 | 8.300 | 8.350 | 8.150 | 8.350 | 8.226 | 11,700 |
| 2024-10-08 | 8.350 | 8.350 | 8.150 | 8.300 | 8.177 | 98,600 |
| 2024-10-07 | 8.500 | 8.500 | 7.950 | 8.300 | 8.177 | 60,593 |
| 2024-10-04 | 7.850 | 7.900 | 7.800 | 7.900 | 7.782 | 20,100 |
| 2024-10-03 | 7.750 | 7.900 | 7.750 | 7.850 | 7.733 | 167,012 |
| 2024-10-02 | 7.700 | 7.850 | 7.700 | 7.800 | 7.684 | 64,901 |
| 2024-10-01 | 7.900 | 7.900 | 7.800 | 7.800 | 7.684 | 215,203 |
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.