Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 21.50
+1.00 (4.88%)
At close: Oct 7, 2025
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.40 | 21.60 | 20.30 | 21.50 | 21.50 | 4.88% | 4,853,012 |
| Oct 6, 2025 | 19.90 | 20.50 | 19.80 | 20.50 | 20.50 | 2.50% | 286,885 |
| Oct 3, 2025 | 19.60 | 20.00 | 19.40 | 20.00 | 20.00 | 2.56% | 201,056 |
| Oct 2, 2025 | 19.50 | 20.50 | 19.10 | 19.50 | 19.50 | 0.52% | 1,284,073 |
| Oct 1, 2025 | 19.70 | 19.90 | 19.30 | 19.40 | 19.40 | -1.52% | 228,563 |
| Sep 30, 2025 | 19.90 | 20.00 | 19.20 | 19.70 | 19.70 | -1.01% | 411,347 |
| Sep 29, 2025 | 20.10 | 20.20 | 19.60 | 19.90 | 19.90 | -0.50% | 214,684 |
| Sep 26, 2025 | 19.70 | 20.20 | 19.40 | 20.00 | 20.00 | 0.50% | 166,437 |
| Sep 25, 2025 | 20.60 | 20.60 | 19.80 | 19.90 | 19.90 | -1.97% | 350,485 |
| Sep 24, 2025 | 20.80 | 21.40 | 20.20 | 20.30 | 20.30 | -1.93% | 331,240 |
| Sep 23, 2025 | 20.30 | 20.90 | 19.90 | 20.70 | 20.70 | 2.99% | 290,621 |
| Sep 22, 2025 | 20.40 | 20.70 | 20.10 | 20.10 | 20.10 | -0.99% | 149,080 |
| Sep 19, 2025 | 19.90 | 20.70 | 19.90 | 20.30 | 20.30 | 2.01% | 384,545 |
| Sep 18, 2025 | 19.80 | 19.90 | 19.10 | 19.90 | 19.90 | 0.51% | 523,510 |
| Sep 17, 2025 | 19.80 | 20.30 | 18.90 | 19.80 | 19.80 | - | 547,562 |
| Sep 16, 2025 | 19.70 | 19.90 | 18.20 | 19.80 | 19.80 | 0.51% | 1,473,629 |
| Sep 15, 2025 | 17.80 | 20.10 | 17.70 | 19.70 | 19.70 | 10.67% | 1,228,591 |
| Sep 12, 2025 | 17.00 | 18.00 | 16.70 | 17.80 | 17.80 | 5.33% | 530,434 |