GMM Grammy PCL (GRAMMY)

GRAMMY
🏛️ Thailand →
4.64
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 6.25 6.30 6.20 6.30 0.0M
2023-12-27 6.30 6.30 6.25 6.25 0.0M
2023-12-26 6.30 6.30 6.30 6.30 0.0M
2023-12-25 6.30 6.35 6.25 6.30 0.0M
2023-12-22 6.35 6.35 6.30 6.35 0.0M
2023-12-21 6.55 6.55 6.20 6.35 0.1M
2023-12-20 6.75 6.75 6.60 6.60 0.0M
2023-12-19 6.70 6.80 6.70 6.75 0.0M
2023-12-18 6.75 6.85 6.75 6.85 0.0M
2023-12-15 6.80 6.85 6.80 6.80 0.0M
2023-12-14 6.80 6.80 6.70 6.70 0.0M
2023-12-13 6.85 6.85 6.55 6.75 0.0M
2023-12-12 6.95 7.00 6.85 6.85 0.0M
2023-12-08 7.10 7.10 6.80 6.80 0.1M
2023-12-07 7.10 7.25 7.10 7.15 0.0M
2023-12-06 7.25 7.25 7.25 7.25 0.0M
2023-12-04 7.05 7.20 7.05 7.20 0.0M
2023-12-01 7.15 7.30 7.05 7.05 0.0M
2023-11-30 7.35 7.35 7.15 7.15 0.0M
2023-11-29 7.35 7.35 7.35 7.35 0.0M
2023-11-28 7.30 7.30 7.25 7.25 0.0M
2023-11-27 7.30 7.30 7.25 7.25 0.0M
2023-11-24 7.40 7.40 7.40 7.40 0.0M
2023-11-23 7.45 7.45 7.40 7.45 0.0M
2023-11-22 7.60 7.60 7.35 7.45 0.0M
2023-11-17 7.50 7.60 7.35 7.60 0.0M
2023-11-16 7.85 7.85 7.40 7.40 0.0M
2023-11-15 7.80 7.95 7.50 7.55 0.0M
2023-11-14 7.65 7.65 7.45 7.45 0.0M
2023-11-13 7.55 7.70 7.35 7.70 0.0M
2023-11-10 7.70 7.80 7.50 7.60 0.0M
2023-11-09 7.50 7.80 7.50 7.80 0.0M
2023-11-08 7.70 7.70 7.70 7.70 0.0M
2023-11-07 7.70 7.75 7.50 7.50 0.0M
2023-11-06 7.65 7.65 7.65 7.65 0.0M
2023-11-03 7.75 7.85 7.75 7.75 0.0M
2023-11-02 7.75 7.75 7.75 7.75 0.0M
2023-11-01 7.70 7.75 7.70 7.75 0.0M
2023-10-31 7.65 7.65 7.50 7.60 0.0M
2023-10-30 7.70 7.75 7.60 7.60 0.0M
2023-10-27 7.50 7.50 7.50 7.50 0.0M
2023-10-26 7.65 7.70 7.50 7.50 0.0M
2023-10-25 7.70 7.80 7.70 7.70 0.0M
2023-10-24 7.65 7.70 7.65 7.65 0.0M
2023-10-20 7.90 7.90 7.70 7.70 0.0M
2023-10-19 8.05 8.05 7.80 7.85 0.0M
2023-10-18 8.25 8.25 7.90 8.20 0.0M
2023-10-17 8.25 8.25 8.20 8.20 0.0M
2023-10-16 8.25 8.25 8.25 8.25 0.0M
2023-10-12 8.35 8.35 8.35 8.35 0.0M
2023-10-11 8.40 8.40 8.25 8.35 0.0M
2023-10-10 8.40 8.40 8.40 8.40 0.0M
2023-10-09 8.30 8.30 8.30 8.30 0.0M
2023-10-06 8.15 8.60 8.10 8.20 0.0M
2023-10-05 8.35 8.40 7.85 7.85 0.0M
2023-10-04 9.00 9.15 7.35 8.35 0.4M
2023-10-03 9.10 9.10 9.10 9.10 0.0M
2023-10-02 9.10 9.20 9.05 9.20 0.0M
2023-09-28 9.25 9.25 9.25 9.25 0.0M
2023-09-27 9.20 9.30 9.20 9.30 0.0M
2023-09-26 9.30 9.30 9.30 9.30 0.0M
2023-09-25 9.95 9.95 9.15 9.20 0.0M
2023-09-22 9.20 9.20 9.20 9.20 0.0M
2023-09-21 9.10 9.20 9.10 9.20 0.0M
2023-09-20 9.15 9.20 9.15 9.20 0.0M
2023-09-19 9.20 9.25 9.20 9.25 0.0M
2023-09-18 9.15 9.25 9.15 9.25 0.0M
2023-09-15 9.25 9.50 9.25 9.25 0.0M
2023-09-14 9.15 9.20 9.00 9.15 0.0M
2023-09-13 9.25 9.25 9.15 9.15 0.0M
2023-09-12 9.40 9.40 9.25 9.25 0.0M
2023-09-11 9.10 9.20 9.10 9.20 0.0M
2023-09-08 9.30 9.30 9.30 9.30 0.0M
2023-09-07 9.30 9.35 9.20 9.20 0.0M
2023-09-06 9.15 9.30 9.15 9.30 0.0M
2023-09-05 9.20 9.25 9.15 9.25 0.0M
2023-09-04 9.40 9.40 9.25 9.25 0.0M
2023-09-01 9.85 9.85 9.50 9.50 0.0M
2023-08-31 9.50 9.80 9.50 9.65 0.1M
2023-08-30 9.25 9.70 9.25 9.60 0.0M
2023-08-29 9.25 9.35 9.25 9.35 0.0M
2023-08-28 9.15 9.45 9.15 9.45 0.0M
2023-08-25 9.00 9.20 9.00 9.15 0.0M
2023-08-24 9.10 9.15 9.10 9.15 0.0M
2023-08-23 9.05 9.15 9.05 9.15 0.0M
2023-08-22 9.05 9.30 9.05 9.20 0.0M
2023-08-21 9.00 9.35 8.40 9.20 0.0M
2023-08-18 9.50 9.50 9.35 9.40 0.0M
2023-08-17 9.65 10.00 9.35 9.50 0.0M
2023-08-16 9.75 9.75 9.50 9.65 0.0M
2023-08-15 10.00 10.20 9.70 9.80 0.0M
2023-08-11 9.70 10.10 9.55 10.00 0.0M
2023-08-10 9.95 9.95 9.75 9.75 0.0M
2023-08-09 9.55 10.70 9.50 9.95 0.1M
2023-08-08 9.90 9.90 9.50 9.65 0.0M
2023-08-07 9.10 10.60 8.95 9.95 0.1M
2023-08-04 8.80 9.15 8.80 9.10 0.0M
2023-08-03 8.90 8.90 8.70 8.70 0.0M
2023-08-02 8.40 8.95 8.40 8.90 0.1M
2023-07-31 8.35 9.00 8.20 8.35 0.4M
2023-07-27 8.10 8.10 8.10 8.10 0.0M
2023-07-26 8.10 8.10 8.00 8.10 0.0M
2023-07-25 8.00 8.10 7.90 8.10 0.0M
2023-07-24 7.95 8.15 7.95 8.00 0.0M
2023-07-21 8.00 8.10 7.95 7.95 0.0M
2023-07-20 8.00 8.00 7.95 7.95 0.0M
2023-07-18 8.05 8.05 8.05 8.05 0.0M
2023-07-17 8.00 8.10 7.95 8.10 0.0M
2023-07-14 8.20 8.20 8.10 8.10 0.0M
2023-07-13 8.10 8.15 8.10 8.15 0.0M
2023-07-12 8.25 8.35 8.05 8.10 0.0M
2023-07-11 8.25 8.25 8.05 8.25 0.0M
2023-07-10 8.35 8.35 8.20 8.20 0.0M
2023-07-07 8.25 8.35 8.20 8.35 0.0M
2023-07-06 8.40 8.40 8.30 8.35 0.0M
2023-07-05 8.40 8.40 8.20 8.20 0.0M
2023-07-04 8.40 8.50 7.95 8.45 0.0M
2023-07-03 8.50 8.50 8.40 8.45 0.0M
2023-06-30 8.50 8.60 8.50 8.60 0.0M
2023-06-29 8.45 8.60 8.45 8.60 0.0M
2023-06-28 8.60 8.60 8.45 8.45 0.0M
2023-06-27 8.75 8.80 8.40 8.60 0.0M
2023-06-26 8.95 8.95 8.75 8.75 0.0M
2023-06-23 8.95 8.95 8.95 8.95 0.0M
2023-06-22 8.95 8.95 8.95 8.95 0.0M
2023-06-21 9.10 9.10 9.00 9.00 0.0M
2023-06-20 9.10 9.10 9.00 9.10 0.0M
2023-06-19 9.05 9.15 9.05 9.10 0.0M
2023-06-16 9.10 9.10 9.00 9.00 0.0M
2023-06-15 9.05 9.05 9.00 9.00 0.0M
2023-06-13 9.20 9.30 9.10 9.20 0.0M
2023-06-12 9.25 9.25 9.05 9.20 0.0M
2023-06-09 9.15 9.25 9.15 9.25 0.0M
2023-06-08 9.10 9.15 9.10 9.15 0.0M
2023-06-07 9.15 9.20 9.15 9.20 0.0M
2023-06-06 9.10 9.20 9.10 9.10 0.0M
2023-06-02 9.10 9.10 9.00 9.00 0.0M
2023-06-01 9.00 9.00 8.90 9.00 0.0M
2023-05-31 9.20 9.20 9.00 9.00 0.0M
2023-05-30 9.00 9.15 9.00 9.15 2.0M
2023-05-29 9.00 9.15 8.90 9.15 0.0M
2023-05-25 9.00 9.15 8.90 9.05 0.0M
2023-05-24 9.20 9.20 9.05 9.15 0.0M
2023-05-23 9.25 9.25 9.15 9.15 0.0M
2023-05-22 9.30 9.30 9.20 9.25 0.0M
2023-05-19 9.35 9.35 9.25 9.25 0.0M
2023-05-18 9.10 9.25 9.10 9.25 0.0M
2023-05-17 9.25 9.25 9.25 9.25 0.0M
2023-05-16 9.20 9.20 9.00 9.20 0.0M
2023-05-15 9.20 9.20 9.20 9.20 0.0M
2023-05-12 9.30 9.30 9.20 9.20 0.0M
2023-05-11 9.30 9.30 9.25 9.25 0.0M
2023-05-10 9.30 9.30 9.10 9.30 0.0M
2023-05-09 9.30 9.30 9.30 9.30 0.0M
2023-05-08 9.10 9.10 9.10 9.10 0.0M
2023-05-03 9.00 9.10 9.00 9.10 0.0M
2023-05-02 9.25 9.25 9.00 9.00 0.0M
2023-04-28 9.30 9.30 9.25 9.25 0.0M
2023-04-27 9.20 9.30 9.10 9.30 0.0M
2023-04-26 9.25 9.40 9.25 9.40 0.0M
2023-04-25 9.35 9.35 9.30 9.30 0.0M
2023-04-21 9.40 9.40 9.40 9.40 0.0M
2023-04-20 9.45 9.60 9.35 9.35 0.0M
2023-04-19 9.60 9.65 9.40 9.40 0.0M
2023-04-18 9.45 9.50 9.45 9.50 0.0M
2023-04-17 9.55 9.55 9.50 9.50 0.0M
2023-04-12 9.40 9.45 9.35 9.45 0.0M
2023-04-11 9.65 9.65 9.35 9.35 0.1M
2023-04-10 9.80 9.80 9.65 9.80 0.0M
2023-04-07 9.50 9.80 9.45 9.80 0.0M
2023-04-05 9.90 10.00 9.85 9.90 0.0M
2023-04-04 9.90 9.90 9.80 9.80 0.0M
2023-04-03 9.80 9.85 9.25 9.80 0.0M
2023-03-31 9.90 9.90 9.80 9.80 0.0M
2023-03-30 10.00 10.10 9.90 9.90 0.0M
2023-03-29 10.50 10.50 9.95 10.00 0.1M
2023-03-28 10.00 10.10 10.00 10.10 0.0M
2023-03-27 9.90 10.50 9.90 10.00 0.0M
2023-03-24 10.00 10.40 10.00 10.00 0.0M
2023-03-23 10.40 10.40 10.10 10.10 0.0M
2023-03-22 10.30 10.30 10.00 10.10 0.0M
2023-03-21 9.85 10.10 9.85 10.00 0.0M
2023-03-20 9.90 10.00 9.80 10.00 0.0M
2023-03-17 9.90 10.10 9.85 9.85 0.0M
2023-03-16 10.00 10.00 10.00 10.00 0.0M
2023-03-15 10.00 10.30 9.80 10.00 0.0M
2023-03-14 9.95 9.95 9.95 9.95 0.0M
2023-03-13 10.00 10.00 9.80 9.90 0.0M
2023-03-10 9.95 10.00 9.90 10.00 0.0M
2023-03-09 10.20 10.20 9.90 9.90 0.0M
2023-03-08 10.00 10.00 9.80 9.90 0.0M
2023-03-07 10.20 10.20 9.95 10.10 0.0M
2023-03-03 10.00 10.00 10.00 10.00 0.0M
2023-03-02 10.10 10.10 10.00 10.00 0.0M
2023-03-01 10.20 10.20 9.90 10.00 0.1M
2023-02-28 10.70 11.10 10.20 10.30 2.2M
2023-02-27 10.30 10.50 10.00 10.30 0.0M
2023-02-24 10.30 10.30 10.00 10.20 0.1M
2023-02-23 10.30 10.40 10.30 10.40 0.0M
2023-02-22 10.50 10.50 10.40 10.40 0.0M
2023-02-21 10.30 10.30 10.20 10.30 0.0M
2023-02-20 10.30 10.30 10.30 10.30 0.0M
2023-02-17 10.40 10.50 10.30 10.30 0.0M
2023-02-16 10.40 10.50 10.40 10.50 0.0M
2023-02-15 10.60 10.60 10.40 10.40 0.0M
2023-02-14 10.40 10.50 10.30 10.50 0.0M
2023-02-13 10.50 10.60 10.40 10.40 0.0M
2023-02-10 10.40 10.40 10.40 10.40 0.0M
2023-02-09 10.40 10.50 10.40 10.50 0.0M
2023-02-07 10.70 10.70 10.40 10.50 0.0M
2023-02-06 10.80 10.80 10.50 10.60 0.0M
2023-02-02 10.70 10.70 10.60 10.60 0.0M
2023-01-31 10.60 10.60 10.40 10.40 0.0M
2023-01-30 10.40 10.60 10.30 10.30 0.0M
2023-01-27 10.40 10.50 10.30 10.50 0.0M
2023-01-26 10.60 10.60 10.40 10.40 0.0M
2023-01-25 10.60 10.60 10.60 10.60 0.0M
2023-01-24 10.60 10.70 10.60 10.70 0.0M
2023-01-23 10.60 10.60 10.50 10.60 0.1M
2023-01-19 10.20 10.20 10.20 10.20 0.0M
2023-01-18 10.20 10.20 10.20 10.20 0.0M
2023-01-17 10.20 10.20 10.10 10.20 0.0M
2023-01-16 10.10 10.20 10.10 10.10 0.0M
2023-01-13 10.10 10.40 10.10 10.20 0.0M
2023-01-12 10.50 10.50 10.10 10.10 0.0M
2023-01-11 10.50 10.50 10.50 10.50 0.0M
2023-01-10 10.20 10.50 10.20 10.50 0.0M
2023-01-09 10.20 10.50 10.10 10.50 0.0M
2023-01-06 10.00 10.20 10.00 10.20 0.0M
2023-01-05 9.95 10.10 9.95 10.00 0.0M
2023-01-04 10.20 10.20 10.10 10.20 0.0M
2023-01-03 10.10 10.10 10.10 10.10 0.0M