GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 4.580
-0.100 (-2.14%)
Sep 12, 2025, 4:36 PM ICT
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 372 |
| 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 | - | 14,815 |
| Sep 5, 2025 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | - | 1,303 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,003 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 2, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | 3,900 |
| Sep 1, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 2.58% | 615 |
| Aug 29, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | - | 3,546 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.66 | 4.66 | 4.66 | -5.67% | 2,736 |
| Aug 27, 2025 | 4.52 | 4.94 | 4.52 | 4.94 | 4.94 | 8.33% | 2,407 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.52 | 4.56 | 4.56 | -1.30% | 7,823 |
| Aug 25, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.87% | 718 |
| Aug 22, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 2,200 |
| Aug 21, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 10,301 |
| Aug 20, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 10,207 |
| Aug 19, 2025 | 4.54 | 4.66 | 4.52 | 4.52 | 4.52 | -1.74% | 10,741 |
| Aug 18, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | 0.88% | 1,720 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.44% | 1,676 |
| Aug 14, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 23,757 |
| Aug 13, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 5,250 |
| Aug 8, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - | 36,950 |
| Aug 7, 2025 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 100,503 |
| Aug 6, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 31,400 |
| Aug 5, 2025 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | 15,600 |
| Aug 4, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 4,600 |
| Aug 1, 2025 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 5,819 |
| Jul 31, 2025 | 4.72 | 4.72 | 4.66 | 4.72 | 4.72 | -0.42% | 1,737 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | 22,558 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 44,724 |
| Jul 25, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -2.08% | 9,339 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 13,810 |
| Jul 23, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | - | 21,601 |
| Jul 22, 2025 | 4.84 | 4.84 | 4.68 | 4.80 | 4.80 | -2.83% | 2,400 |
| Jul 21, 2025 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | 2.92% | 23,902 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 300 |
| Jul 17, 2025 | 4.86 | 4.86 | 4.64 | 4.82 | 4.82 | -0.82% | 1,900 |
| Jul 16, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | - | 6,506 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 500 |
| Jul 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2,300 |
| Jul 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 7,734 |
| Jul 9, 2025 | 4.80 | 4.84 | 4.74 | 4.84 | 4.84 | 0.83% | 363 |
| Jul 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 7, 2025 | 4.74 | 4.88 | 4.74 | 4.80 | 4.80 | -2.04% | 456 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 4,800 |
| Jul 3, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | -0.41% | 1,146 |
| Jul 2, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -0.81% | 1,515 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | 2.49% | 1,614 |