GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 3.120
-0.040 (-1.27%)
May 21, 2026, 4:04 PM ICT
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 12,965 |
| May 20, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | - | 13,848 |
| May 19, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 15,700 |
| May 18, 2026 | 3.12 | 3.30 | 3.10 | 3.14 | 3.14 | - | 23,269 |
| May 15, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -0.63% | 38,525 |
| May 14, 2026 | 3.06 | 3.38 | 3.02 | 3.16 | 3.16 | 6.76% | 179,215 |
| May 13, 2026 | 2.98 | 2.98 | 2.84 | 2.96 | 2.96 | -0.67% | 18,183 |
| May 12, 2026 | 3.04 | 3.04 | 2.54 | 2.98 | 2.98 | -0.67% | 252,255 |
| May 11, 2026 | 3.40 | 3.42 | 2.88 | 3.00 | 3.00 | -13.29% | 286,537 |
| May 8, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 525 |
| May 7, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | - | 30,321 |
| May 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 10,700 |
| May 5, 2026 | 3.50 | 3.50 | 3.38 | 3.48 | 3.48 | -0.57% | 21,008 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 400 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | - | 6,301 |
| Apr 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 193 |
| Apr 27, 2026 | 3.48 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 2,288 |
| Apr 24, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | - | 30,654 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.44 | 3.48 | 3.48 | -1.69% | 36,476 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 6,519 |
| Apr 21, 2026 | 3.68 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | 6,653 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 4,827 |
| Apr 17, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.66% | 6,400 |
| Apr 16, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | -0.55% | 1,941 |
| Apr 10, 2026 | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | -1.09% | 6,281 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.58 | 3.68 | 3.68 | -0.54% | 16,233 |
| Apr 8, 2026 | 3.72 | 3.72 | 3.56 | 3.70 | 3.70 | -0.54% | 5,800 |
| Apr 7, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 1.64% | 430 |
| Apr 3, 2026 | 3.60 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 400 |
| Apr 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 12,100 |
| Apr 1, 2026 | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | 0.56% | 6,602 |
| Mar 31, 2026 | 3.58 | 3.76 | 3.54 | 3.60 | 3.60 | -4.26% | 9,663 |
| Mar 30, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.76 | - | 301 |
| Mar 27, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 1,703 |
| Mar 26, 2026 | 3.70 | 3.78 | 3.44 | 3.78 | 3.78 | -0.53% | 1,619 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 8,728 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 3.83% | 3,097 |
| Mar 23, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -3.68% | 200 |
| Mar 20, 2026 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | - | 29,702 |
| Mar 19, 2026 | 3.76 | 3.84 | 3.76 | 3.80 | 3.80 | 1.06% | 14,465 |
| Mar 18, 2026 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | 0.53% | 1,941 |
| Mar 17, 2026 | 3.74 | 3.82 | 3.74 | 3.74 | 3.74 | - | 2,527 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -1.06% | 7,450 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 100 |
| Mar 12, 2026 | 3.82 | 3.88 | 3.78 | 3.78 | 3.78 | -0.53% | 2,521 |
| Mar 11, 2026 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -4.04% | 44,524 |
| Mar 10, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 11,109 |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 404 |
| Mar 6, 2026 | 4.04 | 4.10 | 3.86 | 4.06 | 4.06 | 5.73% | 6,051 |
| Mar 5, 2026 | 3.80 | 4.10 | 3.80 | 3.84 | 3.84 | -4.00% | 40,104 |