GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 4.560
+0.120 (2.70%)
Nov 17, 2025, 3:54 PM ICT
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | 410 |
| Nov 14, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -2.20% | 495 |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 225 |
| Nov 12, 2025 | 4.70 | 4.74 | 4.42 | 4.60 | 4.60 | 0.44% | 9,115 |
| Nov 11, 2025 | 4.82 | 5.00 | 4.58 | 4.58 | 4.58 | 4.09% | 1,102 |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | 810 |
| Nov 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 200 |
| Nov 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 100 |
| Nov 5, 2025 | 4.42 | 4.60 | 4.36 | 4.60 | 4.60 | -2.54% | 1,102 |
| Nov 4, 2025 | 4.56 | 4.74 | 4.56 | 4.72 | 4.72 | 3.51% | 2,201 |
| Nov 3, 2025 | 4.66 | 4.76 | 4.50 | 4.56 | 4.56 | -2.15% | 11,600 |
| Oct 31, 2025 | 4.50 | 4.66 | 4.40 | 4.66 | 4.66 | - | 1,001 |
| Oct 30, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 7.87% | 2,110 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.46% | 8,605 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.46% | 2,700 |
| Oct 27, 2025 | 4.52 | 4.66 | 4.32 | 4.32 | 4.32 | -5.26% | 15,435 |
| Oct 24, 2025 | 4.40 | 4.56 | 4.36 | 4.56 | 4.56 | 5.07% | 6,527 |
| Oct 22, 2025 | 4.50 | 4.54 | 4.28 | 4.34 | 4.34 | -4.41% | 10,311 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 200 |
| Oct 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,117 |
| Oct 17, 2025 | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | -0.87% | 600 |
| Oct 16, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 200 |
| Oct 15, 2025 | 4.28 | 4.56 | 4.28 | 4.56 | 4.56 | 3.64% | 402 |
| Oct 14, 2025 | 4.22 | 4.40 | 4.20 | 4.40 | 4.40 | -2.22% | 3,000 |
| Oct 10, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | -2.17% | 4,900 |
| Oct 9, 2025 | 4.52 | 4.60 | 4.20 | 4.60 | 4.60 | - | 25,708 |
| Oct 8, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -0.43% | 7,423 |
| Oct 7, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 202 |
| Oct 6, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 0.87% | 4,224 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 22,623 |
| Oct 2, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.78% | 3,000 |
| Oct 1, 2025 | 4.44 | 4.62 | 4.36 | 4.50 | 4.50 | - | 907 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -3.02% | 4,600 |
| Sep 29, 2025 | 4.60 | 4.70 | 4.50 | 4.64 | 4.64 | -1.69% | 17,534 |
| Sep 26, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 4.42% | 6,003 |
| Sep 25, 2025 | 4.40 | 4.52 | 4.38 | 4.52 | 4.52 | -0.88% | 2,501 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | -2.98% | 72,450 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 2.17% | 1,365 |
| Sep 19, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 1,015 |
| Sep 18, 2025 | 4.70 | 4.74 | 4.60 | 4.74 | 4.74 | 2.60% | 19,200 |
| Sep 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 2,054 |
| Sep 16, 2025 | 4.64 | 4.72 | 4.62 | 4.62 | 4.62 | -0.43% | 18,500 |
| Sep 15, 2025 | 4.56 | 4.64 | 4.50 | 4.64 | 4.64 | 1.31% | 21,705 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -2.14% | 2,106 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 272 |
| Sep 10, 2025 | 4.60 | 4.68 | 4.50 | 4.68 | 4.68 | 1.74% | 29,005 |
| Sep 9, 2025 | 4.64 | 4.74 | 4.60 | 4.60 | 4.60 | - | 3,011 |
| Sep 8, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 13,815 |
| Sep 5, 2025 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | - | 1,117 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,003 |