GMM Grammy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	13.700	13.700	13.400	13.400	13.201	48,100
2021-12-17	13.800	13.800	13.600	13.600	13.398	67,400
2021-12-16	13.800	13.800	13.000	13.600	13.398	90,000
2021-12-15	13.400	13.600	13.300	13.500	13.299	85,200
2021-12-14	13.400	13.500	13.000	13.400	13.201	48,400
2021-12-13	13.600	13.800	13.400	13.400	13.201	28,700
2021-12-09	14.000	14.100	13.500	13.700	13.496	63,700
2021-12-08	13.800	14.000	13.600	14.000	13.792	16,300
2021-12-07	13.300	13.800	13.300	13.500	13.299	46,100
2021-12-03	13.200	13.400	13.200	13.300	13.102	10,500
2021-12-02	13.400	13.500	13.100	13.300	13.102	33,000
2021-12-01	13.500	13.500	13.300	13.500	13.299	11,200
2021-11-30	13.400	13.500	13.200	13.200	13.004	33,600
2021-11-29	13.500	13.500	13.000	13.500	13.299	84,100
2021-11-26	13.800	13.800	13.500	13.500	13.299	74,300
2021-11-25	14.200	14.300	13.800	13.800	13.595	99,200
2021-11-24	14.400	14.400	14.200	14.200	13.989	10,300
2021-11-23	14.200	14.400	14.200	14.400	14.186	21,700
2021-11-22	14.400	14.500	14.300	14.300	14.087	24,400
2021-11-19	14.400	14.400	14.200	14.200	13.989	11,000
2021-11-18	14.300	14.400	14.200	14.400	14.186	9,300
2021-11-17	13.800	14.600	13.800	14.300	14.087	14,100
2021-11-16	14.400	14.400	14.200	14.200	13.989	11,400
2021-11-15	14.400	14.400	14.000	14.400	14.186	13,600
2021-11-12	14.000	14.600	14.000	14.300	14.087	37,900
2021-11-11	15.200	15.200	13.900	14.000	13.792	646,600
2021-11-10	15.400	15.400	15.200	15.200	14.974	556,300
2021-11-09	15.400	15.400	15.100	15.400	15.171	996,500
2021-11-08	15.400	15.400	15.300	15.300	15.072	115,400
2021-11-05	16.000	16.000	15.300	15.300	15.072	400,800
2021-11-04	15.400	16.100	15.400	16.100	15.860	103,500
2021-11-03	15.800	16.000	15.300	15.400	15.171	246,800
2021-11-02	15.800	15.800	15.700	15.800	15.565	157,600
2021-11-01	15.800	15.800	15.700	15.800	15.565	221,500
2021-10-29	15.700	15.900	15.700	15.700	15.466	118,300
2021-10-28	15.800	16.000	15.700	15.800	15.565	86,500
2021-10-27	15.400	16.100	15.400	15.900	15.663	502,000
2021-10-26	15.400	15.500	15.400	15.400	15.171	84,200
2021-10-25	15.400	15.600	15.300	15.500	15.269	40,700
2021-10-21	15.500	15.700	15.200	15.400	15.171	1,712,300
2021-10-20	15.700	15.700	15.200	15.500	15.269	177,400
2021-10-19	16.100	16.100	14.900	15.600	15.368	916,100
2021-10-18	14.900	18.900	14.800	16.200	15.959	2,874,100
2021-10-15	15.400	16.600	14.700	14.800	14.580	663,400
2021-10-14	14.500	15.200	14.500	14.700	14.481	310,500

← NewerPage 20 of 20 · 1,185 trading days

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.