GMM Grammy Public Co. Ltd.(TH:GRAMMY)
฿4.52-0.04 (-0.88%)
TH:GRAMMY
GMM Grammy Public Co. Ltd. historical prices
฿4.52
At close:-0.04 (-0.88%)
GMM Grammy Public Co. Ltd. (GRAMMY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | -0.88% | 8,750 | 0.40 |
| Nov 09, 2026 | 4.56 | 4.68 | 4.56 | 4.56 | 4.56 | +0.00% | 815 | 0.04 |
| Nov 06, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | +0.44% | 2,839 | 0.13 |
| Nov 05, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | +5.58% | 12,165 | 0.55 |
| Nov 04, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | +0.00% | 2,620 | 0.12 |
| Nov 03, 2026 | 4.32 | 4.40 | 4.30 | 4.30 | 4.30 | -0.46% | 1,431 | 0.06 |
| Nov 02, 2026 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | -4.00% | 16,405 | 0.74 |
| Oct 30, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 704 | 0.03 |
| Oct 29, 2026 | 4.52 | 4.80 | 4.52 | 4.56 | 4.56 | +0.88% | 21,341 | 0.95 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -4.64% | 677 | 0.03 |
| Oct 27, 2026 | 4.50 | 4.78 | 4.50 | 4.74 | 4.74 | +5.33% | 721 | 0.03 |
| Oct 26, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 20,009 | 0.80 |
| Oct 23, 2026 | 4.54 | 4.58 | 4.36 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.58 | 4.58 | 4.36 | 4.54 | 4.54 | -0.87% | 6,265 | 0.25 |
| Oct 21, 2026 | 4.38 | 4.64 | 4.38 | 4.58 | 4.58 | +4.57% | 55,938 | 2.26 |
| Oct 20, 2026 | 4.30 | 4.38 | 4.22 | 4.38 | 4.38 | +0.46% | 1,133 | 0.04 |
| Oct 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.00% | 521 | 0.02 |
| Oct 16, 2026 | 4.36 | 4.48 | 4.32 | 4.36 | 4.36 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.32 | 4.48 | 4.32 | 4.36 | 4.36 | +1.40% | 6,109 | 0.22 |
| Oct 14, 2026 | 4.34 | 4.50 | 4.30 | 4.30 | 4.30 | -0.92% | 27,344 | 1.01 |
| Oct 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 636 | 0.02 |
| Oct 09, 2026 | 4.36 | 4.40 | 4.24 | 4.36 | 4.36 | +0.00% | 12,133 | 0.41 |
| Oct 08, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | +1.40% | 35,038 | 1.21 |
| Oct 07, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | +2.38% | 2,327 | 0.08 |
| Oct 06, 2026 | 4.22 | 4.30 | 4.20 | 4.20 | 4.20 | -0.47% | 2,768 | 0.09 |
| Oct 05, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.94% | 353 | 0.01 |
| Oct 02, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | +0.95% | 4,300 | 0.14 |
| Oct 01, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 1,154 | 0.04 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 1,801 | 0.06 |
| Sep 29, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | +1.42% | 2,229 | 0.07 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 363 | 0.01 |
| Sep 25, 2026 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | +0.47% | 811 | 0.03 |
| Sep 24, 2026 | 4.32 | 4.48 | 4.26 | 4.26 | 4.26 | -1.39% | 9,935 | 0.31 |
| Sep 23, 2026 | 4.34 | 4.48 | 4.32 | 4.32 | 4.32 | +1.89% | 18,634 | 0.58 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.20 | 4.24 | 4.24 | +0.00% | 7,483 | 0.23 |
| Sep 21, 2026 | 4.22 | 4.44 | 4.20 | 4.24 | 4.24 | +0.00% | 22,068 | 0.68 |
| Sep 18, 2026 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 6,074 | 0.19 |
| Sep 17, 2026 | 4.28 | 4.50 | 4.28 | 4.28 | 4.28 | +0.00% | 11,220 | 0.34 |
| Sep 16, 2026 | 4.40 | 4.46 | 4.28 | 4.28 | 4.28 | -2.73% | 6,155 | 0.19 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.22 | 4.40 | 4.40 | +10.00% | 40,229 | 1.25 |
| Sep 14, 2026 | 4.26 | 4.28 | 4.00 | 4.00 | 4.00 | -9.91% | 54,924 | 1.75 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.40 | 4.44 | 4.44 | -7.50% | 16,455 | 0.52 |
| Sep 10, 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 4.80 | -0.41% | 56,047 | 1.80 |
| Sep 09, 2026 | 4.68 | 4.94 | 4.66 | 4.82 | 4.82 | +2.99% | 42,386 | 1.39 |
| Sep 08, 2026 | 5.00 | 5.00 | 4.56 | 4.68 | 4.68 | +3.08% | 35,383 | 1.18 |
| Sep 07, 2026 | 3.46 | 4.54 | 3.46 | 4.54 | 4.54 | +29.71% | 310,281 | 12.37 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +2.34% | 2,623 | 0.10 |
| Sep 03, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 5,604 | 0.22 |
| Sep 02, 2026 | 3.30 | 3.50 | 3.30 | 3.48 | 3.48 | -3.33% | 50,270 | 2.03 |
