GMM Grammy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.300 | 4.380 | 4.220 | 4.380 | 4.380 | 1,133 |
| 2026-10-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 521 |
| 2026-10-15 | 4.320 | 4.480 | 4.320 | 4.360 | 4.360 | 6,109 |
| 2026-10-14 | 4.340 | 4.500 | 4.300 | 4.300 | 4.300 | 27,344 |
| 2026-10-12 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 636 |
| 2026-10-09 | 4.360 | 4.400 | 4.240 | 4.360 | 4.360 | 12,133 |
| 2026-10-08 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 35,038 |
| 2026-10-07 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 2,327 |
| 2026-10-06 | 4.220 | 4.300 | 4.200 | 4.200 | 4.200 | 2,768 |
| 2026-10-05 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 353 |
| 2026-10-02 | 4.220 | 4.280 | 4.220 | 4.260 | 4.260 | 4,300 |
| 2026-10-01 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 1,154 |
| 2026-09-30 | 4.300 | 4.300 | 4.200 | 4.260 | 4.260 | 1,800 |
| 2026-09-29 | 4.300 | 4.340 | 4.300 | 4.300 | 4.300 | 2,200 |
| 2026-09-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 300 |
| 2026-09-25 | 4.260 | 4.400 | 4.260 | 4.280 | 4.280 | 811 |
| 2026-09-24 | 4.320 | 4.480 | 4.260 | 4.260 | 4.260 | 9,935 |
| 2026-09-23 | 4.340 | 4.480 | 4.320 | 4.320 | 4.320 | 18,634 |
| 2026-09-22 | 4.400 | 4.400 | 4.200 | 4.240 | 4.240 | 7,483 |
| 2026-09-21 | 4.220 | 4.440 | 4.200 | 4.240 | 4.240 | 22,068 |
| 2026-09-18 | 4.240 | 4.300 | 4.240 | 4.240 | 4.240 | 6,074 |
| 2026-09-17 | 4.280 | 4.500 | 4.280 | 4.280 | 4.280 | 11,220 |
| 2026-09-16 | 4.400 | 4.460 | 4.280 | 4.280 | 4.280 | 6,155 |
| 2026-09-15 | 4.780 | 4.780 | 4.220 | 4.400 | 4.400 | 40,229 |
| 2026-09-14 | 4.260 | 4.280 | 4.000 | 4.000 | 4.000 | 54,924 |
| 2026-09-11 | 4.800 | 4.800 | 4.400 | 4.440 | 4.440 | 16,455 |
| 2026-09-10 | 4.840 | 4.900 | 4.800 | 4.800 | 4.800 | 56,047 |
| 2026-09-09 | 4.680 | 4.940 | 4.660 | 4.820 | 4.820 | 42,386 |
| 2026-09-08 | 5.000 | 5.000 | 4.560 | 4.680 | 4.680 | 35,383 |
| 2026-09-07 | 3.460 | 4.540 | 3.460 | 4.540 | 4.540 | 310,281 |
| 2026-09-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,623 |
| 2026-09-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5,604 |
| 2026-09-02 | 3.300 | 3.500 | 3.300 | 3.480 | 3.480 | 50,270 |
| 2026-09-01 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 14,486 |
| 2026-08-31 | 3.400 | 3.600 | 3.340 | 3.560 | 3.560 | 30,708 |
| 2026-08-28 | 3.360 | 3.800 | 3.340 | 3.400 | 3.400 | 40,400 |
| 2026-08-27 | 3.360 | 3.360 | 3.240 | 3.340 | 3.340 | 8,329 |
| 2026-08-26 | 3.340 | 3.400 | 3.300 | 3.360 | 3.310 | 14,078 |
| 2026-08-25 | 3.260 | 3.340 | 3.260 | 3.340 | 3.290 | 10,133 |
| 2026-08-24 | 3.260 | 3.280 | 3.240 | 3.280 | 3.231 | 11,222 |
| 2026-08-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.152 | 4,102 |
| 2026-08-20 | 3.200 | 3.220 | 3.120 | 3.200 | 3.152 | 18,712 |
| 2026-08-19 | 3.280 | 3.300 | 3.200 | 3.200 | 3.152 | 4,551 |
| 2026-08-18 | 3.240 | 3.280 | 3.220 | 3.260 | 3.212 | 12,602 |
| 2026-08-17 | 3.000 | 3.220 | 2.900 | 3.220 | 3.172 | 180,120 |
| 2026-08-14 | 3.000 | 3.160 | 2.920 | 2.940 | 2.896 | 27,426 |
| 2026-08-13 | 3.200 | 3.240 | 2.900 | 3.000 | 2.955 | 53,433 |
| 2026-08-11 | 3.140 | 3.300 | 3.120 | 3.200 | 3.152 | 16,450 |
| 2026-08-10 | 3.440 | 3.440 | 3.000 | 3.140 | 3.093 | 23,712 |
| 2026-08-07 | 3.400 | 3.480 | 3.360 | 3.440 | 3.389 | 4,232 |
| 2026-08-06 | 3.500 | 3.500 | 3.440 | 3.480 | 3.428 | 13,927 |
| 2026-08-05 | 3.560 | 3.560 | 3.500 | 3.500 | 3.448 | 15,573 |
| 2026-08-04 | 3.660 | 3.660 | 3.520 | 3.560 | 3.507 | 17,811 |
| 2026-08-03 | 3.780 | 3.800 | 3.540 | 3.640 | 3.586 | 20,447 |
| 2026-07-31 | 3.260 | 3.780 | 3.240 | 3.780 | 3.724 | 142,551 |
| 2026-07-30 | 3.080 | 3.300 | 3.080 | 3.260 | 3.212 | 29,504 |
| 2026-07-27 | 2.980 | 3.140 | 2.980 | 3.040 | 2.995 | 39,319 |
| 2026-07-24 | 2.980 | 3.020 | 2.900 | 2.980 | 2.936 | 8,000 |
| 2026-07-23 | 2.920 | 3.000 | 2.920 | 2.980 | 2.936 | 107,910 |
| 2026-07-22 | 2.900 | 2.940 | 2.880 | 2.940 | 2.896 | 31,550 |
Page 1 of 2 · 62 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.