GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 4.560
0.00 (0.00%)
Nov 9, 2026, 2:31 PM ICT
GMM Grammy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.56 | 4.68 | 4.56 | 4.56 | 4.56 | - | 815 |
| Nov 6, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 2,839 |
| Nov 5, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 5.58% | 12,165 |
| Nov 4, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 2,620 |
| Nov 3, 2026 | 4.32 | 4.40 | 4.30 | 4.30 | 4.30 | -0.46% | 1,431 |
| Nov 2, 2026 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | -4.00% | 16,405 |
| Oct 30, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 704 |
| Oct 29, 2026 | 4.52 | 4.80 | 4.52 | 4.56 | 4.56 | 0.88% | 21,341 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -4.64% | 677 |
| Oct 27, 2026 | 4.50 | 4.78 | 4.50 | 4.74 | 4.74 | 5.33% | 721 |
| Oct 26, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 20,009 |
| Oct 22, 2026 | 4.58 | 4.58 | 4.36 | 4.54 | 4.54 | -0.87% | 6,265 |
| Oct 21, 2026 | 4.38 | 4.64 | 4.38 | 4.58 | 4.58 | 4.57% | 55,938 |
| Oct 20, 2026 | 4.30 | 4.38 | 4.22 | 4.38 | 4.38 | 0.46% | 1,133 |
| Oct 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 521 |
| Oct 15, 2026 | 4.32 | 4.48 | 4.32 | 4.36 | 4.36 | 1.40% | 6,109 |
| Oct 14, 2026 | 4.34 | 4.50 | 4.30 | 4.30 | 4.30 | -0.92% | 27,344 |
| Oct 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 636 |
| Oct 9, 2026 | 4.36 | 4.40 | 4.24 | 4.36 | 4.36 | - | 12,133 |
| Oct 8, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 35,038 |
| Oct 7, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 2,327 |
| Oct 6, 2026 | 4.22 | 4.30 | 4.20 | 4.20 | 4.20 | -0.47% | 2,768 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.94% | 353 |
| Oct 2, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 4,300 |
| Oct 1, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 1,154 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 1,801 |
| Sep 29, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | 1.42% | 2,229 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 363 |
| Sep 25, 2026 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | 0.47% | 811 |
| Sep 24, 2026 | 4.32 | 4.48 | 4.26 | 4.26 | 4.26 | -1.39% | 9,935 |
| Sep 23, 2026 | 4.34 | 4.48 | 4.32 | 4.32 | 4.32 | 1.89% | 18,634 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.20 | 4.24 | 4.24 | - | 7,483 |
| Sep 21, 2026 | 4.22 | 4.44 | 4.20 | 4.24 | 4.24 | - | 22,068 |
| Sep 18, 2026 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 6,074 |
| Sep 17, 2026 | 4.28 | 4.50 | 4.28 | 4.28 | 4.28 | - | 11,220 |
| Sep 16, 2026 | 4.40 | 4.46 | 4.28 | 4.28 | 4.28 | -2.73% | 6,155 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.22 | 4.40 | 4.40 | 10.00% | 40,229 |
| Sep 14, 2026 | 4.26 | 4.28 | 4.00 | 4.00 | 4.00 | -9.91% | 54,924 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.40 | 4.44 | 4.44 | -7.50% | 16,455 |
| Sep 10, 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 4.80 | -0.41% | 56,047 |
| Sep 9, 2026 | 4.68 | 4.94 | 4.66 | 4.82 | 4.82 | 2.99% | 42,386 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.56 | 4.68 | 4.68 | 3.08% | 35,383 |
| Sep 7, 2026 | 3.46 | 4.54 | 3.46 | 4.54 | 4.54 | 29.71% | 310,281 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 2,623 |
| Sep 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 5,604 |
| 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 |