GMM Grammy PCL (BKK:GRAMMY)
Thailand
· Delayed Price · Currency is THB 4.420
0.00 (0.00%)
At close: Dec 4, 2025
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | - | 700 |
| Dec 1, 2025 | 4.24 | 4.48 | 4.24 | 4.42 | 4.42 | -1.34% | 7,800 |
| Nov 28, 2025 | 4.48 | 4.56 | 4.32 | 4.48 | 4.48 | - | 2,805 |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 110 |
| Nov 26, 2025 | 4.54 | 4.56 | 4.28 | 4.50 | 4.50 | 2.27% | 8,720 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 1,200 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,410 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 437 |
| Nov 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | 410 |
| Nov 14, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -2.20% | 495 |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 225 |
| Nov 12, 2025 | 4.70 | 4.74 | 4.42 | 4.60 | 4.60 | 0.44% | 9,115 |
| Nov 11, 2025 | 4.82 | 5.00 | 4.58 | 4.58 | 4.58 | 4.09% | 1,102 |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | 810 |
| Nov 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 200 |
| Nov 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 100 |
| Nov 5, 2025 | 4.42 | 4.60 | 4.36 | 4.60 | 4.60 | -2.54% | 1,102 |
| Nov 4, 2025 | 4.56 | 4.74 | 4.56 | 4.72 | 4.72 | 3.51% | 2,201 |
| Nov 3, 2025 | 4.66 | 4.76 | 4.50 | 4.56 | 4.56 | -2.15% | 11,600 |
| Oct 31, 2025 | 4.50 | 4.66 | 4.40 | 4.66 | 4.66 | - | 1,001 |
| Oct 30, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 7.87% | 2,110 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.46% | 8,605 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.46% | 2,700 |
| Oct 27, 2025 | 4.52 | 4.66 | 4.32 | 4.32 | 4.32 | -5.26% | 15,435 |
| Oct 24, 2025 | 4.40 | 4.56 | 4.36 | 4.56 | 4.56 | 5.07% | 6,527 |
| Oct 22, 2025 | 4.50 | 4.54 | 4.28 | 4.34 | 4.34 | -4.41% | 10,311 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 200 |
| Oct 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,117 |
| Oct 17, 2025 | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | -0.87% | 600 |
| Oct 16, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 200 |
| Oct 15, 2025 | 4.28 | 4.56 | 4.28 | 4.56 | 4.56 | 3.64% | 402 |
| Oct 14, 2025 | 4.22 | 4.40 | 4.20 | 4.40 | 4.40 | -2.22% | 3,000 |
| Oct 10, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | -2.17% | 4,900 |
| Oct 9, 2025 | 4.52 | 4.60 | 4.20 | 4.60 | 4.60 | - | 25,708 |
| Oct 8, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -0.43% | 7,423 |
| Oct 7, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 202 |
| Oct 6, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 0.87% | 4,224 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 22,623 |
| Oct 2, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.78% | 3,000 |
| Oct 1, 2025 | 4.44 | 4.62 | 4.36 | 4.50 | 4.50 | - | 907 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -3.02% | 4,600 |
| Sep 29, 2025 | 4.60 | 4.70 | 4.50 | 4.64 | 4.64 | -1.69% | 17,534 |
| Sep 26, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 4.42% | 6,003 |
| Sep 25, 2025 | 4.40 | 4.52 | 4.38 | 4.52 | 4.52 | -0.88% | 2,501 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | -2.98% | 72,450 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 2.17% | 1,365 |
| Sep 19, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 1,015 |
| Sep 18, 2025 | 4.70 | 4.74 | 4.60 | 4.74 | 4.74 | 2.60% | 19,200 |
| Sep 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 2,054 |
| Sep 16, 2025 | 4.64 | 4.72 | 4.62 | 4.62 | 4.62 | -0.43% | 18,500 |
| Sep 15, 2025 | 4.56 | 4.64 | 4.50 | 4.64 | 4.64 | 1.31% | 21,705 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -2.14% | 2,106 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 272 |
| Sep 10, 2025 | 4.60 | 4.68 | 4.50 | 4.68 | 4.68 | 1.74% | 29,005 |
| Sep 9, 2025 | 4.64 | 4.74 | 4.60 | 4.60 | 4.60 | - | 3,011 |
| Sep 8, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 13,815 |
| Sep 5, 2025 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | - | 1,117 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,003 |
| Sep 2, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | 3,900 |
| Sep 1, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 2.58% | 515 |
| Aug 29, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | - | 2,554 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.66 | 4.66 | 4.66 | -5.67% | 2,636 |
| Aug 27, 2025 | 4.52 | 4.94 | 4.52 | 4.94 | 4.94 | 8.33% | 2,407 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.52 | 4.56 | 4.56 | -1.30% | 7,723 |
| Aug 25, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.87% | 718 |
| Aug 22, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 2,100 |
| Aug 21, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 6,109 |
| Aug 20, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 10,207 |
| Aug 19, 2025 | 4.54 | 4.66 | 4.52 | 4.52 | 4.52 | -1.74% | 10,741 |
| Aug 18, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | 0.88% | 1,720 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.44% | 1,576 |
| Aug 14, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - | 23,757 |
| Aug 13, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 5,250 |
| Aug 8, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - | 36,950 |
| Aug 7, 2025 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 100,203 |
| Aug 6, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 26,700 |
| Aug 5, 2025 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | 15,600 |
| Aug 4, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 4,600 |
| Aug 1, 2025 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 5,819 |
| Jul 31, 2025 | 4.72 | 4.72 | 4.66 | 4.72 | 4.72 | -0.42% | 1,737 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | 22,558 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 30,024 |
| Jul 25, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -2.08% | 9,339 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 13,710 |
| Jul 23, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | - | 21,401 |
| Jul 22, 2025 | 4.84 | 4.84 | 4.68 | 4.80 | 4.80 | -2.83% | 2,400 |
| Jul 21, 2025 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | 2.92% | 23,902 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 300 |
| Jul 17, 2025 | 4.86 | 4.86 | 4.64 | 4.82 | 4.82 | -0.82% | 1,900 |
| Jul 16, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | - | 4,206 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 500 |
| Jul 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2,300 |
| Jul 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 7,734 |
| Jul 9, 2025 | 4.80 | 4.84 | 4.74 | 4.84 | 4.84 | 0.83% | 363 |
| Jul 7, 2025 | 4.74 | 4.88 | 4.74 | 4.80 | 4.80 | -2.04% | 456 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 4,800 |
| Jul 3, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | -0.41% | 1,146 |
| Jul 2, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -0.81% | 1,515 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | 2.49% | 1,614 |
| Jun 30, 2025 | 4.74 | 5.20 | 4.72 | 4.82 | 4.82 | 1.69% | 20,421 |