GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 7.850 | 7.900 | 7.800 | 7.900 | 7.782 | 16,300 |
| 2024-09-27 | 7.850 | 7.900 | 7.750 | 7.900 | 7.782 | 15,331 |
| 2024-09-26 | 7.750 | 7.850 | 7.650 | 7.850 | 7.733 | 107,001 |
| 2024-09-25 | 7.800 | 7.900 | 7.800 | 7.850 | 7.733 | 3,237 |
| 2024-09-24 | 7.650 | 7.800 | 7.650 | 7.800 | 7.684 | 34,001 |
| 2024-09-23 | 7.700 | 7.750 | 7.650 | 7.750 | 7.635 | 38,811 |
| 2024-09-20 | 7.650 | 7.750 | 7.550 | 7.700 | 7.585 | 25,087 |
| 2024-09-19 | 7.700 | 7.750 | 7.600 | 7.750 | 7.635 | 48,103 |
| 2024-09-18 | 7.700 | 7.750 | 7.600 | 7.750 | 7.635 | 39,417 |
| 2024-09-17 | 7.350 | 7.550 | 7.300 | 7.500 | 7.388 | 109,755 |
| 2024-09-16 | 7.450 | 7.450 | 7.250 | 7.350 | 7.241 | 658,300 |
| 2024-09-13 | 7.450 | 7.500 | 7.350 | 7.450 | 7.339 | 896,046 |
| 2024-09-12 | 7.450 | 7.500 | 7.300 | 7.350 | 7.241 | 412,077 |
| 2024-09-11 | 7.450 | 7.450 | 7.250 | 7.450 | 7.339 | 31,300 |
| 2024-09-10 | 7.400 | 7.550 | 7.400 | 7.500 | 7.388 | 263,509 |
| 2024-09-09 | 7.350 | 7.350 | 7.300 | 7.350 | 7.241 | 6,850 |
| 2024-09-06 | 7.300 | 7.350 | 7.200 | 7.350 | 7.241 | 289,200 |
| 2024-09-05 | 7.200 | 7.300 | 7.150 | 7.300 | 7.191 | 58,051 |
| 2024-09-04 | 7.200 | 7.300 | 7.050 | 7.250 | 7.142 | 62,801 |
| 2024-09-03 | 7.250 | 7.300 | 7.150 | 7.300 | 7.191 | 1,693,900 |
| 2024-09-02 | 7.400 | 7.400 | 7.150 | 7.250 | 7.142 | 525,824 |
| 2024-08-30 | 7.000 | 7.300 | 7.000 | 7.200 | 7.093 | 47,421 |
| 2024-08-29 | 7.250 | 7.250 | 7.050 | 7.100 | 6.994 | 83,700 |
| 2024-08-28 | 7.500 | 7.500 | 7.200 | 7.250 | 7.142 | 945,400 |
| 2024-08-27 | 7.200 | 7.300 | 7.050 | 7.250 | 7.142 | 786,600 |
| 2024-08-26 | 7.250 | 7.300 | 7.150 | 7.250 | 7.142 | 1,631,605 |
| 2024-08-23 | 7.000 | 7.050 | 6.900 | 7.050 | 6.945 | 646,100 |
| 2024-08-22 | 7.000 | 7.050 | 6.950 | 7.050 | 6.945 | 162,000 |
| 2024-08-21 | 6.750 | 7.050 | 6.750 | 7.050 | 6.945 | 166,900 |
| 2024-08-20 | 6.550 | 6.850 | 6.450 | 6.850 | 6.748 | 94,100 |
| 2024-08-19 | 6.700 | 6.950 | 6.700 | 6.750 | 6.650 | 35,000 |
| 2024-08-16 | 6.550 | 7.000 | 6.550 | 7.000 | 6.896 | 12,012 |
| 2024-08-15 | 6.900 | 6.900 | 6.450 | 6.900 | 6.797 | 28,700 |
| 2024-08-14 | 7.050 | 7.300 | 6.950 | 7.100 | 6.994 | 86,419 |
| 2024-08-13 | 6.900 | 7.100 | 6.900 | 7.050 | 6.945 | 136,401 |
| 2024-08-09 | 6.550 | 6.900 | 6.300 | 6.900 | 6.797 | 55,120 |
| 2024-08-08 | 6.800 | 6.950 | 6.500 | 6.900 | 6.797 | 58,600 |
| 2024-08-07 | 7.050 | 7.050 | 6.800 | 6.900 | 6.797 | 1,702 |
| 2024-08-06 | 6.650 | 7.100 | 6.650 | 6.800 | 6.699 | 9,105 |
| 2024-08-05 | 6.950 | 6.950 | 6.550 | 6.700 | 6.600 | 43,080 |
| 2024-08-02 | 6.900 | 7.000 | 6.700 | 7.000 | 6.896 | 32,510 |
| 2024-08-01 | 6.950 | 7.000 | 6.800 | 6.900 | 6.797 | 60,700 |
| 2024-07-31 | 7.000 | 7.000 | 6.800 | 6.900 | 6.797 | 146,913 |
| 2024-07-30 | 7.000 | 7.050 | 6.950 | 7.000 | 6.896 | 12,900 |
| 2024-07-26 | 7.000 | 7.050 | 6.850 | 7.000 | 6.896 | 24,900 |
| 2024-07-25 | 7.150 | 7.150 | 7.000 | 7.050 | 6.945 | 16,142 |
| 2024-07-24 | 7.200 | 7.200 | 7.000 | 7.150 | 7.044 | 34,200 |
| 2024-07-23 | 7.000 | 7.300 | 6.800 | 7.200 | 7.093 | 56,612 |
| 2024-07-19 | 6.850 | 7.000 | 6.850 | 7.000 | 6.896 | 5,500 |
| 2024-07-18 | 6.850 | 7.000 | 6.800 | 7.000 | 6.896 | 34,500 |
| 2024-07-17 | 6.950 | 7.050 | 6.800 | 6.950 | 6.847 | 46,452 |
| 2024-07-16 | 6.900 | 7.000 | 6.850 | 6.950 | 6.847 | 21,600 |
| 2024-07-15 | 7.000 | 7.000 | 6.750 | 6.850 | 6.748 | 92,802 |
| 2024-07-12 | 7.050 | 7.050 | 7.000 | 7.050 | 6.945 | 69,101 |
| 2024-07-11 | 7.150 | 7.150 | 7.000 | 7.050 | 6.945 | 264,700 |
| 2024-07-10 | 7.300 | 7.300 | 7.100 | 7.100 | 6.994 | 156,302 |
| 2024-07-09 | 7.300 | 7.300 | 7.200 | 7.250 | 7.142 | 118,700 |
| 2024-07-08 | 7.100 | 7.500 | 7.100 | 7.300 | 7.191 | 285,700 |
| 2024-07-05 | 7.150 | 7.250 | 7.000 | 7.150 | 7.044 | 388,101 |
| 2024-07-04 | 6.900 | 7.250 | 6.850 | 7.200 | 7.093 | 69,879 |
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.