GMM Grammy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	10.200	10.300	10.100	10.100	9.950	5,921
2022-12-23	10.200	10.200	10.200	10.200	10.048	1,200
2022-12-21	10.300	10.300	10.300	10.300	10.147	10,100
2022-12-20	10.200	10.300	10.200	10.300	10.147	1,705
2022-12-16	10.400	10.400	10.200	10.400	10.245	2,200
2022-12-15	10.400	10.400	10.200	10.300	10.147	5,882
2022-12-14	10.300	10.500	10.300	10.500	10.344	3,604
2022-12-13	10.500	10.600	10.500	10.600	10.442	8,402
2022-12-09	10.400	10.500	10.300	10.500	10.344	6,666
2022-12-08	10.200	10.500	10.200	10.400	10.245	22,469
2022-12-07	10.700	10.700	10.300	10.400	10.245	116,161
2022-12-06	10.700	10.700	10.700	10.700	10.541	1,203
2022-12-02	11.100	11.100	10.700	10.700	10.541	11,613
2022-11-29	11.000	11.000	10.800	11.000	10.836	2,200
2022-11-25	10.800	10.900	10.800	10.900	10.738	1,105
2022-11-24	11.000	11.000	10.800	10.800	10.639	7,601
2022-11-23	10.900	11.000	10.800	11.000	10.836	19,500
2022-11-22	11.000	11.000	10.900	10.900	10.738	7,005
2022-11-21	10.900	11.300	10.900	10.900	10.738	9,300
2022-11-18	10.900	10.900	10.800	10.900	10.738	2,356
2022-11-17	10.900	10.900	10.900	10.900	10.738	200
2022-11-16	11.100	11.100	10.900	10.900	10.738	2,201
2022-11-15	10.900	11.300	10.900	11.300	11.132	16,055
2022-11-14	10.800	10.800	10.800	10.800	10.639	2,460
2022-11-11	10.800	10.800	10.700	10.800	10.639	9,502
2022-11-10	10.600	10.900	10.600	10.800	10.639	17,601
2022-11-09	10.900	10.900	10.800	10.800	10.639	10,304
2022-11-08	10.800	11.000	10.800	10.900	10.738	12,700
2022-11-07	10.900	10.900	10.900	10.900	10.738	3,300
2022-11-04	10.900	10.900	10.900	10.900	10.738	2,100
2022-11-03	11.000	11.000	10.800	10.900	10.738	3,922
2022-11-02	11.400	11.400	10.900	11.300	11.132	21,501
2022-11-01	11.000	11.000	11.000	11.000	10.836	1,602
2022-10-31	10.900	11.000	10.900	11.000	10.836	8,001
2022-10-28	10.800	11.000	10.700	10.900	10.738	46,613
2022-10-27	10.800	11.000	10.800	11.000	10.836	1,300
2022-10-26	10.800	10.800	10.800	10.800	10.639	3,168
2022-10-25	10.800	10.900	10.700	10.800	10.639	1,541
2022-10-21	10.700	11.000	10.700	11.000	10.836	4,512
2022-10-20	10.700	11.100	10.700	10.800	10.639	21,111
2022-10-19	10.900	10.900	10.700	10.700	10.541	15,801
2022-10-18	11.000	11.200	10.900	11.100	10.935	8,934
2022-10-17	11.000	11.000	10.900	10.900	10.738	3,600
2022-10-12	11.400	11.400	11.000	11.000	10.836	9,000
2022-10-11	11.000	11.000	10.900	10.900	10.738	3,700
2022-10-10	11.000	11.000	11.000	11.000	10.836	133,006
2022-10-07	11.400	11.400	11.000	11.200	11.033	20,900
2022-10-06	11.000	11.100	10.800	11.000	10.836	169,500
2022-10-05	11.000	11.000	10.800	10.800	10.639	27,436
2022-10-04	11.600	11.600	10.900	11.000	10.836	62,400
2022-10-03	11.200	11.400	11.100	11.200	11.033	14,504
2022-09-30	11.100	11.400	11.100	11.400	11.230	4,643
2022-09-29	11.600	11.600	11.500	11.500	11.329	3,000
2022-09-28	11.100	11.100	11.000	11.000	10.836	10,087
2022-09-27	11.200	11.600	11.200	11.200	11.033	32,324
2022-09-26	11.500	11.500	11.200	11.200	11.033	9,102
2022-09-23	11.400	11.700	11.200	11.600	11.427	16,232
2022-09-22	11.100	11.500	11.100	11.300	11.132	6,401
2022-09-21	11.400	11.500	11.400	11.400	11.230	45,522
2022-09-20	11.600	11.600	11.200	11.400	11.230	274,011

← NewerPage 16 of 20 · 1,185 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.