GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 4.360
+0.060 (1.40%)
Oct 15, 2026, 4:36 PM ICT
GMM Grammy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |