GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	11.400	11.700	11.400	11.700	11.526	19,700
2022-03-16	11.600	11.800	11.300	11.600	11.427	11,100
2022-03-15	11.800	11.800	11.300	11.300	11.132	2,300
2022-03-14	11.700	11.800	11.000	11.800	11.624	40,100
2022-03-11	11.700	11.800	11.500	11.800	11.624	26,500
2022-03-10	11.400	11.600	10.800	11.600	11.427	7,100
2022-03-09	11.200	11.400	10.500	10.800	10.639	24,200
2022-03-08	11.100	11.300	10.400	11.100	10.935	24,700
2022-03-07	11.000	11.200	11.000	11.100	10.935	76,200
2022-03-04	11.800	11.800	11.500	11.600	11.427	25,600
2022-03-03	11.700	11.900	11.700	11.800	11.624	18,700
2022-03-02	11.800	12.000	11.700	11.800	11.624	14,100
2022-03-01	11.800	12.100	11.700	12.000	11.821	24,600
2022-02-28	11.800	12.200	11.600	11.700	11.526	67,200
2022-02-25	11.900	11.900	11.600	11.800	11.624	32,800
2022-02-24	12.000	12.000	11.500	11.600	11.427	42,500
2022-02-23	11.800	12.100	11.800	11.900	11.723	42,200
2022-02-22	11.700	11.800	11.700	11.700	11.526	9,500
2022-02-21	12.000	12.000	11.800	11.800	11.624	45,400
2022-02-18	12.000	12.100	11.900	12.000	11.821	94,900
2022-02-17	12.000	12.000	11.800	12.000	11.821	176,900
2022-02-15	12.000	12.100	11.900	12.000	11.821	256,300
2022-02-14	11.900	12.000	11.700	11.900	11.723	57,800
2022-02-11	12.000	12.000	11.800	12.000	11.821	22,900
2022-02-10	12.100	12.100	11.900	11.900	11.723	28,000
2022-02-09	11.600	12.100	11.600	12.100	11.920	108,800
2022-02-08	11.800	12.000	11.600	11.600	11.427	52,900
2022-02-07	11.900	12.000	11.800	11.900	11.723	9,700
2022-02-04	12.000	12.100	11.900	11.900	11.723	32,400
2022-02-03	12.200	12.200	11.900	12.000	11.821	17,100
2022-02-02	12.100	12.100	11.900	12.000	11.821	22,000
2022-02-01	11.900	12.100	11.900	12.100	11.920	19,500
2022-01-31	11.900	12.300	11.500	12.300	12.117	52,100
2022-01-28	11.900	12.000	11.700	11.900	11.723	9,300
2022-01-27	12.500	12.600	11.900	11.900	11.723	29,800
2022-01-26	12.300	12.500	12.100	12.400	12.216	6,500
2022-01-25	12.400	12.500	12.100	12.100	11.920	22,200
2022-01-24	12.300	12.500	12.000	12.500	12.314	42,800
2022-01-21	12.500	12.500	12.300	12.400	12.216	8,000
2022-01-20	12.500	12.700	12.400	12.400	12.216	41,600
2022-01-19	12.600	12.700	12.500	12.500	12.314	19,700
2022-01-18	12.600	12.700	12.500	12.500	12.314	33,100
2022-01-17	12.700	12.800	12.500	12.600	12.413	47,900
2022-01-14	12.800	12.800	12.700	12.700	12.511	15,300
2022-01-13	12.700	12.800	12.600	12.800	12.610	30,600
2022-01-12	12.800	12.800	12.700	12.800	12.610	33,200
2022-01-11	12.800	13.000	12.800	12.800	12.610	28,900
2022-01-10	12.800	12.800	12.600	12.700	12.511	51,700
2022-01-07	12.900	12.900	12.700	12.800	12.610	37,500
2022-01-06	12.900	12.900	12.700	12.900	12.708	134,500
2022-01-05	13.300	13.300	12.900	12.900	12.708	105,000
2022-01-04	13.100	13.300	13.000	13.300	13.102	132,000
2021-12-30	13.100	13.400	13.000	13.300	13.102	73,700
2021-12-29	13.200	13.400	13.100	13.300	13.102	54,400
2021-12-28	13.400	13.400	13.200	13.400	13.201	17,900
2021-12-27	13.100	13.400	13.100	13.400	13.201	10,100
2021-12-24	13.400	13.400	13.200	13.400	13.201	19,900
2021-12-23	13.100	13.500	13.100	13.400	13.201	52,600
2021-12-22	13.200	13.400	13.100	13.100	12.905	27,800
2021-12-21	13.400	13.500	13.200	13.200	13.004	19,500

← NewerPage 19 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.