GMM Grammy PCL (BKK:GRAMMY)
Thailand
· Delayed Price · Currency is THB 3.500
0.00 (0.00%)
Apr 29, 2026, 3:52 PM ICT
GMM Grammy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |