GMM Grammy PCL (BKK:GRAMMY)
Thailand · Delayed Price · Currency is THB 3.140
0.00 (0.00%)
Aug 11, 2026, 10:32 AM ICT
GMM Grammy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.44 | 3.44 | 3.00 | 3.14 | 3.14 | -8.72% | 23,712 |
| Aug 7, 2026 | 3.40 | 3.48 | 3.36 | 3.44 | 3.44 | -1.15% | 4,232 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 13,927 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 15,573 |
| Aug 4, 2026 | 3.66 | 3.66 | 3.52 | 3.56 | 3.56 | -2.20% | 17,811 |
| Aug 3, 2026 | 3.78 | 3.80 | 3.54 | 3.64 | 3.64 | -3.70% | 20,447 |
| Jul 31, 2026 | 3.26 | 3.78 | 3.24 | 3.78 | 3.78 | 15.95% | 142,551 |
| Jul 30, 2026 | 3.08 | 3.30 | 3.08 | 3.26 | 3.26 | 7.24% | 29,504 |
| Jul 27, 2026 | 2.98 | 3.14 | 2.98 | 3.04 | 3.04 | 2.01% | 39,319 |
| Jul 24, 2026 | 2.98 | 3.02 | 2.90 | 2.98 | 2.98 | - | 8,000 |
| Jul 23, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 1.36% | 107,910 |
| Jul 22, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 31,550 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 18,641 |
| Jul 20, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 1.40% | 8,736 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | -1.38% | 9,752 |
| Jul 16, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 8,589 |
| Jul 15, 2026 | 2.80 | 2.86 | 2.78 | 2.86 | 2.86 | -0.69% | 57,101 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.74 | 2.88 | 2.88 | - | 97,782 |
| Jul 13, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 2.13% | 4,900 |
| Jul 10, 2026 | 2.88 | 2.92 | 2.80 | 2.82 | 2.82 | -2.76% | 26,069 |
| Jul 9, 2026 | 2.98 | 3.02 | 2.88 | 2.90 | 2.90 | -0.68% | 40,423 |
| Jul 8, 2026 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 30,855 |
| Jul 7, 2026 | 2.90 | 2.98 | 2.88 | 2.90 | 2.90 | - | 20,719 |
| Jul 6, 2026 | 2.90 | 3.04 | 2.90 | 2.90 | 2.90 | -0.68% | 23,014 |
| Jul 3, 2026 | 2.92 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 12,607 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.80 | 2.94 | 2.94 | -0.68% | 39,533 |
| Jul 1, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 2.07% | 23,803 |
| Jun 30, 2026 | 2.90 | 3.02 | 2.90 | 2.90 | 2.90 | -1.36% | 6,900 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.84 | 2.94 | 2.94 | -1.34% | 4,210 |
| Jun 26, 2026 | 2.90 | 2.98 | 2.76 | 2.98 | 2.98 | 2.05% | 5,425 |
| Jun 25, 2026 | 2.90 | 2.92 | 2.70 | 2.92 | 2.92 | - | 41,175 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -2.01% | 23,126 |
| Jun 23, 2026 | 2.92 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 19,602 |
| Jun 22, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 5,205 |
| Jun 19, 2026 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | - | 10,003 |
| Jun 18, 2026 | 2.98 | 3.02 | 2.92 | 2.98 | 2.98 | 2.05% | 7,061 |
| Jun 17, 2026 | 2.96 | 3.06 | 2.92 | 2.92 | 2.92 | -2.01% | 9,508 |
| Jun 16, 2026 | 3.00 | 3.06 | 2.96 | 2.98 | 2.98 | -0.67% | 43,458 |
| Jun 15, 2026 | 3.04 | 3.12 | 3.00 | 3.00 | 3.00 | - | 15,073 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 3,431 |
| Jun 11, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 1,529 |
| Jun 10, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 2,653 |
| Jun 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2,000 |
| Jun 8, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -1.32% | 14,066 |
| Jun 5, 2026 | 3.00 | 3.06 | 2.90 | 3.02 | 3.02 | 2.03% | 18,169 |
| Jun 4, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 23,417 |
| Jun 2, 2026 | 3.14 | 3.14 | 3.02 | 3.04 | 3.04 | -1.94% | 2,320 |
| May 29, 2026 | 3.10 | 3.24 | 3.00 | 3.10 | 3.10 | - | 5,410 |
| May 28, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 6,909 |
| May 27, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 6,700 |