GRAMMY 14 ( 0.00 0.00% )

บริษัท จีเอ็มเอ็ม แกรมมี่ จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น GRAMMY ย้อนหลัง

แสดง ราคาหุ้น “ GRAMMY “ ย้อนหลัง
บริษัท จีเอ็มเอ็ม แกรมมี่ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-202113.5013.5013.0013.50 0.00 0.0084,1511,118
26-11-202113.8013.8013.5013.50 -0.30 -2.1774,3011,014
25-11-202114.2014.3013.8013.80 -0.40 -2.8299,2231,377
24-11-202114.4014.4014.2014.20 -0.20 -1.3910,300147
23-11-202114.2014.4014.2014.40 0.10 0.7021,741310
22-11-202114.4014.5014.3014.30 0.10 0.7024,427352
19-11-202114.4014.4014.2014.20 -0.20 -1.3911,063158
18-11-202114.3014.4014.2014.40 0.10 0.709,362134
17-11-202113.8014.6013.8014.30 0.10 0.7014,194201
16-11-202114.4014.4014.2014.20 -0.20 -1.3911,422163
15-11-202114.4014.4014.0014.40 0.10 0.7013,615193
12-11-202114.0014.6014.0014.30 0.30 2.1437,935544
11-11-202115.2015.2013.9014.00 -1.20 -7.89646,6699,577
10-11-202115.4015.4015.2015.20 -0.20 -1.30556,3068,508
09-11-202115.4015.4015.1015.40 0.10 0.65996,60315,212
08-11-202115.4015.4015.3015.30 0.00 0.00115,4331,767
05-11-202116.0016.0015.3015.30 -0.80 -4.97400,8746,158
04-11-202115.4016.1015.4016.10 0.70 4.55103,5151,644
03-11-202115.8016.0015.3015.40 -0.40 -2.53246,8113,874
03-11-202115.8016.0015.3015.40 -0.40 -2.53246,8113,874
02-11-202115.8015.8015.7015.80 0.00 0.00157,6002,479
02-11-202115.8015.8015.7015.80 0.00 0.00157,6002,479
01-11-202115.8015.8015.7015.80 0.10 0.64221,5313,484
29-10-202115.7015.9015.7015.70 -0.10 -0.63118,3511,861
28-10-202115.8016.0015.7015.80 -0.10 -0.6386,5371,370
27-10-202115.4016.1015.4015.90 0.50 3.25502,1397,972
26-10-202115.4015.5015.4015.40 -0.10 -0.6584,2811,299
25-10-202115.4015.6015.3015.50 0.10 0.6540,885632
21-10-202115.5015.7015.2015.40 -0.10 -0.651,712,45726,425
20-10-202115.7015.7015.2015.50 -0.10 -0.64177,4172,749
19-10-202116.1016.1014.9015.60 -0.60 -3.70916,25014,363
18-10-202114.9018.9014.8016.20 1.40 9.46429,649,0706,150,911
15-10-202115.4016.6014.7014.80 0.10 0.68663,63210,435
14-10-202114.5015.2014.5014.70 0.20 1.38310,5504,663
13-10-202114.5014.6014.3014.50 0.20 1.40103,5221,502
12-10-202114.5014.6014.3014.50 0.20 1.40103,5221,502
11-10-202114.3014.4014.3014.30 0.00 0.0039,414564
08-10-202113.9014.4013.9014.30 0.50 3.62180,5802,564
07-10-202113.9014.0013.8013.80 -0.10 -0.7280,3071,117
06-10-202113.6014.1013.6013.90 0.40 2.96229,1783,174
05-10-202113.7013.7013.4013.50 -0.10 -0.74106,9901,445
04-10-202113.3013.9013.3013.60 0.30 2.2618,447251
01-10-202113.4013.5013.3013.30 -0.10 -0.7516,711225
30-09-202113.4013.5013.2013.40 -0.30 -2.1966,305884
29-09-202113.9013.9013.4013.70 -0.20 -1.44130,8091,753
28-09-202113.8013.9013.5013.90 0.00 0.0030,798419
27-09-202114.4014.4013.9013.90 0.00 0.0085,9291,209
23-09-202114.3014.3013.6013.90 0.10 0.7212,105169
22-09-202113.5013.8013.5013.80 0.20 1.4716,437223
21-09-202113.5013.6013.5013.60 0.00 0.0017,056231
20-09-202114.0014.0013.5013.60 -0.30 -2.1650,753696
17-09-202114.0014.0013.7013.90 0.00 0.0046,301640
16-09-202114.3014.5013.9013.90 -0.40 -2.80130,6271,848
15-09-202114.4014.4014.3014.30 -0.10 -0.6962,551895
14-09-202114.4014.7014.3014.40 0.00 0.00169,1352,449
13-09-202115.1015.1014.0014.40 0.40 2.8616,479242
10-09-202113.8014.0013.8014.00 0.10 0.7228,609398
09-09-202113.8014.0013.8013.90 0.00 0.0013,912194
08-09-202113.8014.3013.8013.90 -0.10 -0.7121,471299
07-09-202113.8014.2013.8014.00 0.20 1.4551,774723
06-09-202114.5014.5013.8013.80 0.00 0.0034,950486
03-09-202113.7013.8013.7013.80 0.10 0.7356,615778
02-09-202113.8013.8013.6013.70 0.00 0.0021,602296
01-09-202114.0014.0013.6013.70 -0.10 -0.72101,4211,400
31-08-202113.8014.0013.8013.80 0.00 0.007,554104
30-08-202114.0014.0013.5013.80 0.10 0.733,60250
27-08-202113.7013.8013.7013.70 -0.10 -0.726,99496
26-08-202113.6013.8013.5013.80 0.20 1.4710,241140
25-08-202113.8013.8013.5013.60 -0.20 -1.4523,763324
24-08-202113.6013.8013.6013.80 0.20 1.476,99695
23-08-202113.5013.7013.3013.60 0.30 2.2621,632295
20-08-202113.3013.5013.3013.30 0.00 0.0034,923467
19-08-202113.4013.6013.2013.30 -0.10 -0.7599,4491,324
18-08-202113.7013.7013.4013.40 -0.20 -1.4746,616630
17-08-202113.5013.6013.5013.60 0.10 0.7414,902201
16-08-202113.7013.7013.5013.50 -0.20 -1.4616,913230
13-08-202113.5014.0013.5013.70 0.20 1.486,40088
11-08-202113.5014.0013.4013.50 0.10 0.758,100109
10-08-202113.5013.5013.4013.40 -0.10 -0.745,41073
09-08-202113.4013.5013.4013.50 0.10 0.752,61935
06-08-202113.3013.4013.3013.40 0.00 0.006,13682
05-08-202113.4013.4013.3013.40 0.00 0.004,01254
04-08-202113.7013.7013.4013.40 -0.10 -0.7413,104178
03-08-202113.2013.5013.2013.50 0.30 2.2711,606156
02-08-202113.0013.7013.0013.20 -0.50 -3.65172,1622,273
30-07-202113.8013.8013.7013.70 -0.10 -0.727,931109
29-07-202113.8013.9013.8013.80 -0.10 -0.7214,401199
27-07-202114.0014.0013.8013.90 -0.10 -0.7123,404326
23-07-202114.0014.1013.6014.00 0.00 0.0037,934528
22-07-202113.7014.0013.3014.00 0.10 0.7244,779614
21-07-202113.7014.0013.7013.90 0.00 0.0018,101249
20-07-202114.0014.2013.9013.90 -0.40 -2.8013,400188
20-07-202114.0014.2013.9013.90 -0.40 -2.8013,400188
19-07-202114.6014.7014.0014.30 -0.40 -2.72131,7041,885
16-07-202114.5014.7014.5014.70 0.10 0.682,80341
15-07-202114.6014.9014.6014.60 -0.20 -1.357,154105
14-07-202114.7014.8014.6014.80 0.00 0.004,70069
13-07-202115.0015.0014.6014.80 -0.10 -0.6710,220151
12-07-202114.9014.9014.7014.90 0.10 0.68214,3143,169
09-07-202114.8014.9014.8014.80 0.00 0.0028,049415
08-07-202114.8014.9014.7014.80 0.00 0.00183,4012,709
07-07-202115.0015.0014.8014.80 -0.20 -1.3332,042476
06-07-202114.9015.0014.8015.00 0.10 0.6762,187924
05-07-202114.9015.0014.9014.90 0.00 0.0084,9011,265
02-07-202115.0015.0014.9014.90 -0.10 -0.6734,927521
01-07-202114.9015.0014.8015.00 0.10 0.6735,955538
30-06-202114.9015.0014.8014.90 0.00 0.0061,116911
29-06-202114.8015.1014.8014.90 0.10 0.6833,815506
28-06-202114.8015.0014.8014.80 0.00 0.0066,344982
25-06-202115.0015.1014.8014.80 -0.10 -0.67405,0026,019
24-06-202114.8015.1014.8014.90 -0.10 -0.67220,6153,275
23-06-202115.1015.1014.8015.00 -0.10 -0.66146,7012,195
22-06-202115.0015.3015.0015.10 0.10 0.67135,5772,047
21-06-202115.2015.4015.0015.00 -0.30 -1.96151,8302,287
18-06-202115.2015.4015.1015.30 0.00 0.0026,996409
17-06-202115.6015.6015.1015.30 -0.40 -2.55105,3201,611
16-06-202115.6015.7015.6015.70 0.00 0.0046,967736
15-06-202115.5015.9015.3015.70 0.40 2.6185,9191,344
14-06-202115.2015.4015.0015.30 -0.10 -0.65119,4971,817
11-06-202115.8016.1015.2015.40 -0.40 -2.53322,1834,973
10-06-202115.8016.2015.7015.80 0.00 0.00304,8234,827
09-06-202115.9016.0015.7015.80 -0.20 -1.2559,502945
08-06-202115.8016.0015.5016.00 0.40 2.56119,7921,886
07-06-202115.6015.8015.4015.60 0.00 0.0060,337941
04-06-202116.2016.2015.4015.60 -0.70 -4.29534,0008,354
02-06-202116.7016.7016.0016.30 -0.30 -1.81484,3887,899
01-06-202116.4016.6016.2016.60 0.20 1.22824,13513,510
31-05-202116.9016.9016.4016.40 -0.30 -1.80453,4227,518
28-05-202116.8017.0016.5016.70 -0.10 -0.60310,4335,174
27-05-202116.9017.2016.5016.80 0.00 0.00468,5887,889
25-05-202119.0019.0016.3016.80 2.00 13.512,170,89637,998
24-05-202114.9015.0014.8014.80 0.00 0.0037,124551
21-05-202114.8014.9014.8014.80 -0.20 -1.33101,7311,507
20-05-202115.0015.0014.8015.00 0.00 0.0045,148670
19-05-202115.0015.0014.8015.00 0.00 0.0025,901383
18-05-202115.0015.1014.8015.00 0.00 0.00155,9002,315
17-05-202115.2015.3014.1015.00 0.10 0.67546,5078,057
14-05-202114.8014.9014.8014.90 0.10 0.6819,020282
13-05-202114.8014.8014.0014.80 0.00 0.00435,9926,421
12-05-202114.8015.0014.8014.80 0.00 0.00172,6102,557
11-05-202114.9015.0014.8014.80 0.00 0.00297,8394,413
10-05-202114.7015.0014.7014.80 -0.10 -0.672,65339
07-05-202115.0015.0011.1014.90 -0.10 -0.67793,82011,748
06-05-202115.0015.1014.9015.00 0.10 0.6718,011271
05-05-202115.3015.3014.9014.90 -0.40 -2.61161,3442,440
30-04-202115.3015.6015.2015.30 0.00 0.0095,2631,455
29-04-202115.2015.3014.9015.30 0.20 1.321,160,02617,652
28-04-202115.0015.2015.0015.10 0.10 0.6750,320762
27-04-202115.1015.1015.0015.00 -0.10 -0.6671,6211,078
26-04-202115.0015.2015.0015.10 0.10 0.6786,8571,311
23-04-202115.0015.1015.0015.00 0.00 0.00239,5083,593
22-04-202115.0015.1014.8015.00 0.00 0.00209,9913,144
21-04-202115.3015.3014.6015.00 -0.20 -1.32871,44012,899
20-04-202115.1015.2015.0015.20 0.00 0.00102,7491,548
19-04-202115.1015.2015.0015.20 0.00 0.0022,010333
16-04-202115.1015.2014.8015.20 0.10 0.66165,3102,475
12-04-202115.4015.4015.0015.10 -0.30 -1.95192,5412,927
09-04-202115.3015.7015.3015.40 0.30 1.99373,0475,729
08-04-202115.5015.5015.1015.10 -0.20 -1.31125,2491,894
07-04-202115.1015.7015.0015.30 0.00 0.00303,5624,631
06-04-202115.1015.8015.1015.30 0.20 1.32575,4638,894
05-04-202115.1015.8015.1015.30 0.20 1.32575,4638,894
02-04-202114.8015.7014.8015.10 0.30 2.033,582,32054,553
01-04-202114.7014.8014.0014.80 0.30 2.071,290,37018,819
31-03-202114.7014.7014.4014.50 -0.30 -2.031,409,53020,484
30-03-202115.1015.2014.0014.80 0.40 2.783,748,28854,908
29-03-202113.3015.1013.3014.40 1.40 10.777,095,475101,414
26-03-202110.3013.0010.2013.00 3.00 30.002,980,98637,328
25-03-202110.0010.009.9510.00 0.00 0.0016,204162
24-03-202110.2010.209.9510.00 0.00 0.009,14392
23-03-202110.1010.1010.0010.00 0.00 0.009,50195
22-03-202110.0010.1010.0010.00 -0.10 -0.9925,012250
19-03-20219.8010.109.8010.10 -0.10 -0.9831,902318
19-03-20219.8010.109.8010.10 -0.10 -0.9831,902318
18-03-202110.4010.5010.0010.20 -0.10 -0.9756,907579
17-03-20219.9510.409.9510.30 0.55 5.64102,1261,045
16-03-202110.0010.009.759.75 -0.20 -2.0126,222259
15-03-202110.5010.509.909.95 -0.25 -2.4589,188905
12-03-20219.6511.509.4510.20 0.75 7.94607,0966,263
11-03-20219.459.609.409.45 0.20 2.16480,7794,557
10-03-20219.159.259.159.25 0.00 0.0013,300122

แสดง ราคาหุ้น GRAMMY ย้อนหลัง บริษัท จีเอ็มเอ็ม แกรมมี่ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3