GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 3.420
-0.060 (-1.72%)
Sep 3, 2026, 11:50 AM ICT
GMM Grammy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.30 | 3.50 | 3.30 | 3.48 | 3.48 | -3.33% | 50,270 |
| Sep 1, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | 1.12% | 14,486 |
| Aug 31, 2026 | 3.40 | 3.60 | 3.34 | 3.56 | 3.56 | 4.71% | 30,708 |
| Aug 28, 2026 | 3.36 | 3.80 | 3.34 | 3.40 | 3.40 | 1.80% | 40,400 |
| Aug 27, 2026 | 3.36 | 3.36 | 3.24 | 3.34 | 3.34 | 0.91% | 8,329 |
| Aug 26, 2026 | 3.34 | 3.40 | 3.30 | 3.36 | 3.31 | 0.60% | 14,078 |
| Aug 25, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.29 | 1.83% | 10,133 |
| Aug 24, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.23 | 2.50% | 11,222 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 4,102 |
| Aug 20, 2026 | 3.20 | 3.22 | 3.12 | 3.20 | 3.15 | - | 18,712 |
| Aug 19, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.15 | -1.84% | 4,551 |
| Aug 18, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.21 | 1.24% | 12,602 |
| Aug 17, 2026 | 3.00 | 3.22 | 2.90 | 3.22 | 3.17 | 9.52% | 180,120 |
| Aug 14, 2026 | 3.00 | 3.16 | 2.92 | 2.94 | 2.90 | -2.00% | 27,426 |
| Aug 13, 2026 | 3.20 | 3.24 | 2.90 | 3.00 | 2.96 | -6.25% | 53,433 |
| Aug 11, 2026 | 3.14 | 3.30 | 3.12 | 3.20 | 3.15 | 1.91% | 16,450 |
| Aug 10, 2026 | 3.44 | 3.44 | 3.00 | 3.14 | 3.09 | -8.72% | 23,712 |
| Aug 7, 2026 | 3.40 | 3.48 | 3.36 | 3.44 | 3.39 | -1.15% | 4,232 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.43 | -0.57% | 13,927 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.45 | -1.69% | 15,573 |
| Aug 4, 2026 | 3.66 | 3.66 | 3.52 | 3.56 | 3.51 | -2.20% | 17,811 |
| Aug 3, 2026 | 3.78 | 3.80 | 3.54 | 3.64 | 3.59 | -3.70% | 20,447 |
| Jul 31, 2026 | 3.26 | 3.78 | 3.24 | 3.78 | 3.72 | 15.95% | 142,551 |
| Jul 30, 2026 | 3.08 | 3.30 | 3.08 | 3.26 | 3.21 | 7.24% | 29,504 |
| Jul 27, 2026 | 2.98 | 3.14 | 2.98 | 3.04 | 2.99 | 2.01% | 39,319 |
| Jul 24, 2026 | 2.98 | 3.02 | 2.90 | 2.98 | 2.94 | - | 8,000 |
| Jul 23, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.94 | 1.36% | 107,910 |
| Jul 22, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.90 | 2.08% | 31,550 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.84 | -0.69% | 18,641 |
| Jul 20, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.86 | 1.40% | 8,736 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.80 | 2.86 | 2.82 | -1.38% | 9,752 |
| Jul 16, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.86 | 1.40% | 8,589 |
| Jul 15, 2026 | 2.80 | 2.86 | 2.78 | 2.86 | 2.82 | -0.69% | 57,101 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.74 | 2.88 | 2.84 | - | 97,782 |
| Jul 13, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.84 | 2.13% | 4,900 |
| Jul 10, 2026 | 2.88 | 2.92 | 2.80 | 2.82 | 2.78 | -2.76% | 26,069 |
| Jul 9, 2026 | 2.98 | 3.02 | 2.88 | 2.90 | 2.86 | -0.68% | 40,423 |
| Jul 8, 2026 | 2.90 | 2.94 | 2.88 | 2.92 | 2.88 | 0.69% | 30,855 |
| Jul 7, 2026 | 2.90 | 2.98 | 2.88 | 2.90 | 2.86 | - | 20,719 |
| Jul 6, 2026 | 2.90 | 3.04 | 2.90 | 2.90 | 2.86 | -0.68% | 23,014 |
| Jul 3, 2026 | 2.92 | 3.00 | 2.88 | 2.92 | 2.88 | -0.68% | 12,607 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.80 | 2.94 | 2.90 | -0.68% | 39,533 |
| Jul 1, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.92 | 2.07% | 23,803 |
| Jun 30, 2026 | 2.90 | 3.02 | 2.90 | 2.90 | 2.86 | -1.36% | 6,900 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.84 | 2.94 | 2.90 | -1.34% | 4,210 |
| Jun 26, 2026 | 2.90 | 2.98 | 2.76 | 2.98 | 2.94 | 2.05% | 5,425 |
| Jun 25, 2026 | 2.90 | 2.92 | 2.70 | 2.92 | 2.88 | - | 41,175 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.88 | -2.01% | 23,126 |
| Jun 23, 2026 | 2.92 | 2.98 | 2.90 | 2.98 | 2.94 | 2.05% | 19,602 |
| Jun 22, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.88 | -2.01% | 5,205 |