SET · GRAMMY · stock
GMM Grammy Public Company Limited (GRAMMY) stock price history
Every SET trading session of GMM Grammy Public Company Limited from Apr 2, 2001 to Nov 13, 2026: 6,212 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAMMY adjusted close, 2001 to 2026
- THB 29.22
- All time high, 2012
- THB 5.00
- 52 week high, THB 2.50 low
- 6,212
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GRAMMY key facts
- GMM Grammy Public Company Limited (GRAMMY) closed at THB 4.40 on Nov 13, 2026 on SET.
- GRAMMY's all time high close is THB 29.22, set on May 22, 2012; its all time low close is THB 0.5931 on Sep 28, 2001.
- GRAMMY's 52 week range is THB 2.50 to THB 5.00.
- GRAMMY returned -1.6% over the year to Nov 13, 2026 and -68.8% over five years.
- Over ten years GRAMMY returned -42%, -5.4% a year compounded.
- GRAMMY's deepest drawdown was -90.5% from May 22, 2012 to Jul 10, 2026.
- DataCedar holds 6,212 daily sessions of GRAMMY history from Apr 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRAMMY price chart, 2001 to 2026
GRAMMY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +48.9% |
| 6 months | +50.9% |
| Year to date | +3.4% |
| 1 year | -1.6% |
| 3 years | -42.0% |
| 5 years | -68.8% |
| 10 years | -42.3% |
| Since Apr 2, 2001 | +502.6% |
| Compound annual growth, 25.6 years | +7.3% |
GRAMMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 29.22 on May 22, 2012
- All time low close
- THB 0.5931 on Sep 28, 2001
- 52 week high
- THB 5.00 on Sep 8, 2026
- 52 week low
- THB 2.50 on May 12, 2026
- Deepest drawdown
- -90.5% from May 22, 2012 to Jul 10, 2026, not yet recovered
- Best single session
- +400.0% on Apr 2, 2002
- Worst single session
- -25.2% on Feb 27, 2025
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2001
- 6.0×
- Best calendar year
- 2002, +1,096%
- Worst calendar year
- 2025, -48%
GRAMMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 2, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.33 | THB 5.00 | THB 2.50 | THB 4.40 | +3.4% | 4.2M | 213 |
| 2025 | THB 8.18 | THB 8.32 | THB 4.04 | THB 4.26 | -48.0% | 99.3M | 242 |
| 2024 | THB 6.11 | THB 8.77 | THB 3.84 | THB 8.18 | +31.7% | 32.7M | 243 |
| 2023 | THB 9.95 | THB 10.93 | THB 6.11 | THB 6.21 | -38.2% | 7M | 233 |
| 2022 | THB 12.91 | THB 13.10 | THB 9.75 | THB 10.05 | -23.3% | 6.3M | 241 |
| 2021 | THB 8.96 | THB 18.72 | THB 8.87 | THB 13.10 | +46.2% | 53.2M | 241 |
| 2020 | THB 9.84 | THB 10.84 | THB 5.69 | THB 8.96 | -8.9% | 5.5M | 243 |
| 2019 | THB 5.68 | THB 11.37 | THB 5.31 | THB 9.84 | +73.2% | 10.8M | 244 |
| 2018 | THB 10.14 | THB 10.14 | THB 5.64 | THB 5.68 | -41.7% | 13.6M | 245 |
| 2017 | THB 8.24 | THB 13.45 | THB 8.24 | THB 9.76 | +18.4% | 119M | 242 |
| 2016 | THB 8.48 | THB 10.71 | THB 6.63 | THB 8.24 | -2.2% | 41.4M | 244 |
| 2015 | THB 12.13 | THB 16.01 | THB 8.34 | THB 8.43 | -30.5% | 117.4M | 244 |
| 2014 | THB 17.85 | THB 18.13 | THB 10.80 | THB 12.13 | -32.1% | 106.6M | 245 |
| 2013 | THB 15.49 | THB 22.58 | THB 13.19 | THB 17.85 | +15.2% | 170.2M | 245 |
| 2012 | THB 15.94 | THB 30.10 | THB 15.23 | THB 15.49 | -2.8% | 313.5M | 238 |
| 2011 | THB 12.74 | THB 17.53 | THB 11.23 | THB 15.94 | +25.1% | 22.1M | 242 |
| 2010 | THB 11.40 | THB 13.16 | THB 10.21 | THB 12.74 | +11.0% | 23.9M | 244 |
| 2009 | THB 6.87 | THB 12.12 | THB 6.84 | THB 11.48 | +67.1% | 35.6M | 239 |
| 2008 | THB 6.56 | THB 9.96 | THB 6.07 | THB 6.87 | +4.7% | 50.8M | 238 |
| 2007 | THB 4.46 | THB 7.93 | THB 3.86 | THB 6.56 | +45.0% | 40.3M | 240 |
| 2006 | THB 8.13 | THB 8.55 | THB 3.81 | THB 4.53 | -44.3% | 78M | 240 |
| 2005 | THB 9.88 | THB 10.64 | THB 6.72 | THB 8.13 | -18.3% | 84.2M | 209 |
| 2004 | THB 10.75 | THB 11.45 | THB 7.01 | THB 9.94 | -7.5% | 93.3M | 252 |
| 2003 | THB 8.73 | THB 12.17 | THB 8.59 | THB 10.75 | +23.1% | 319.7M | 253 |
| 2002 | THB 0.7302 | THB 10.82 | THB 0.7302 | THB 8.73 | +1,096% | 254M | 256 |
| 2001 | THB 0.7136 | THB 0.7909 | THB 0.5931 | THB 0.7302 | n/a | 212.4M | 196 |
GRAMMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.40 | -2.2% |
| October 2026 | THB 4.50 | +5.6% |
| September 2026 | THB 4.26 | +19.7% |
| August 2026 | THB 3.56 | -4.4% |
| July 2026 | THB 3.72 | +30.3% |
| June 2026 | THB 2.86 | -6.5% |
| May 2026 | THB 3.05 | -11.4% |
| April 2026 | THB 3.45 | -2.8% |
| March 2026 | THB 3.55 | -12.6% |
| February 2026 | THB 4.06 | -2.8% |
| January 2026 | THB 4.18 | -1.9% |
| December 2025 | THB 4.26 | -3.6% |
About the GRAMMY data
Daily bars. 6,212 sessions from Apr 2, 2001 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AGRAMMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GPI Grand Prix International Public Company Limited
- GPI-R Grand Prix International Public Company Limited
- GPSC Global Power Synergy Public Company Limited
- GPSC-R Global Power Synergy Public Company Limited
- GRAMMY-R GMM Grammy Public Company Limited
- GREEN Green Resources Public Company Limited
- GREEN-R Green Resources Public Company Limited
- GROREIT Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition
Common questions
GRAMMY share price history
