GMM Grammy PCL (BKK:GRAMMY)
Thailand
· Delayed Price · Currency is THB 4.000
-0.060 (-1.48%)
At close: Mar 9, 2026
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 4.12 | 4.12 | 3.90 | 4.00 | 4.00 | -2.91% | 16,387 |
| Mar 2, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | - | 2,826 |
| Feb 27, 2026 | 4.14 | 4.24 | 4.12 | 4.12 | 4.12 | -0.48% | 14,100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 15,530 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 3,326 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 30,799 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 10,162 |
| Feb 20, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 33,700 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 12,501 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 30,515 |
| Feb 17, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | - | 5,401 |
| Feb 16, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 1,214 |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 10,003 |
| Feb 12, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 0.97% | 3,597 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 3,530 |
| Feb 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 186 |
| Feb 9, 2026 | 4.26 | 4.28 | 4.16 | 4.16 | 4.16 | -0.95% | 8,152 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 0.48% | 3,436 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 423 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 762 |
| Feb 3, 2026 | 4.24 | 4.24 | 4.06 | 4.20 | 4.20 | -0.94% | 940 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 549 |
| Jan 30, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 15,494 |
| Jan 29, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 3,202 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 17,604 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -2.36% | 35,665 |
| Jan 26, 2026 | 4.10 | 4.24 | 4.00 | 4.24 | 4.24 | - | 27,800 |
| Jan 23, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 3.92% | 24,306 |
| Jan 22, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 5,156 |
| Jan 21, 2026 | 4.18 | 4.20 | 4.00 | 4.10 | 4.10 | -0.49% | 11,614 |
| Jan 20, 2026 | 4.06 | 4.30 | 4.06 | 4.12 | 4.12 | -1.44% | 3,546 |
| Jan 19, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 2.96% | 4,346 |
| Jan 16, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | - | 1,900 |
| Jan 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 100 |
| Jan 14, 2026 | 4.26 | 4.38 | 4.06 | 4.06 | 4.06 | 0.50% | 3,201 |
| Jan 13, 2026 | 4.06 | 4.10 | 4.00 | 4.04 | 4.04 | -3.35% | 64,800 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.00 | 4.18 | 4.18 | -5.00% | 5,338 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 411 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 931 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 900 |
| Jan 6, 2026 | 4.40 | 4.42 | 4.28 | 4.42 | 4.42 | 0.45% | 428 |
| Jan 5, 2026 | 4.40 | 4.50 | 4.38 | 4.40 | 4.40 | 1.85% | 5,541 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 305 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | 2.86% | 1,400 |
| Dec 26, 2025 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | -2.78% | 2,353 |
| Dec 25, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 3.35% | 657 |
| Dec 24, 2025 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | - | 5,900 |
| Dec 23, 2025 | 4.44 | 4.50 | 4.18 | 4.18 | 4.18 | -2.34% | 31,328 |
| Dec 22, 2025 | 4.30 | 4.36 | 4.26 | 4.28 | 4.28 | -2.73% | 784 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 301 |
| Dec 17, 2025 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 2.80% | 1,200 |
| Dec 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | 131 |
| Dec 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1,033 |
| Dec 12, 2025 | 4.18 | 4.44 | 4.18 | 4.44 | 4.44 | 4.23% | 3,952 |
| Dec 11, 2025 | 4.24 | 4.26 | 4.14 | 4.26 | 4.26 | 0.47% | 3,000 |
| Dec 9, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | 334 |
| Dec 8, 2025 | 4.34 | 4.34 | 4.24 | 4.34 | 4.34 | -1.81% | 2,415 |
| 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 |