Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 17.20
-0.50 (-2.82%)
Last updated: Nov 18, 2025, 3:37 PM ICT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 17.30 | 17.90 | 17.00 | 17.20 | 17.20 | -2.82% | 108,599 |
| Nov 17, 2025 | 17.80 | 18.30 | 17.00 | 17.70 | 17.70 | -0.56% | 782,084 |
| Nov 14, 2025 | 18.90 | 19.00 | 17.80 | 17.80 | 17.80 | -6.32% | 710,594 |
| Nov 13, 2025 | 19.40 | 19.60 | 18.90 | 19.00 | 19.00 | -1.04% | 591,004 |
| Nov 12, 2025 | 19.50 | 20.20 | 19.00 | 19.20 | 19.20 | -1.54% | 690,828 |
| Nov 11, 2025 | 19.10 | 19.50 | 18.70 | 19.50 | 19.50 | 2.63% | 320,964 |
| Nov 10, 2025 | 18.10 | 19.00 | 17.70 | 19.00 | 19.00 | 4.97% | 354,243 |
| Nov 7, 2025 | 18.70 | 18.90 | 18.00 | 18.10 | 18.10 | -2.16% | 543,140 |
| Nov 6, 2025 | 18.70 | 19.10 | 18.50 | 18.50 | 18.50 | -1.07% | 542,478 |
| Nov 5, 2025 | 18.60 | 19.10 | 17.80 | 18.70 | 18.70 | 1.08% | 802,926 |
| Nov 4, 2025 | 19.80 | 19.80 | 18.50 | 18.50 | 18.50 | -6.57% | 554,242 |
| Nov 3, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | 158,598 |
| Oct 31, 2025 | 19.60 | 19.60 | 18.90 | 19.40 | 19.40 | -1.02% | 362,437 |
| Oct 30, 2025 | 19.60 | 19.80 | 19.20 | 19.60 | 19.60 | 0.51% | 528,541 |
| Oct 29, 2025 | 20.10 | 20.40 | 19.30 | 19.50 | 19.50 | -2.50% | 485,895 |
| Oct 28, 2025 | 19.80 | 20.20 | 19.50 | 20.00 | 20.00 | 1.52% | 532,481 |
| Oct 27, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 4.79% | 544,217 |
| Oct 24, 2025 | 18.50 | 19.00 | 17.90 | 18.80 | 18.80 | 2.17% | 415,622 |
| Oct 22, 2025 | 18.90 | 19.10 | 18.30 | 18.40 | 18.40 | -2.13% | 506,825 |
| Oct 21, 2025 | 19.20 | 19.20 | 18.50 | 18.80 | 18.80 | -2.08% | 742,271 |
| Oct 20, 2025 | 18.30 | 19.30 | 18.30 | 19.20 | 19.20 | 6.67% | 388,179 |
| Oct 17, 2025 | 19.50 | 19.70 | 17.90 | 18.00 | 18.00 | -7.69% | 1,164,755 |
| Oct 16, 2025 | 19.70 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 601,953 |
| Oct 15, 2025 | 19.10 | 19.80 | 18.80 | 19.80 | 19.80 | 3.66% | 743,550 |
| Oct 14, 2025 | 20.30 | 20.30 | 18.90 | 19.10 | 19.10 | -5.45% | 1,135,895 |
| Oct 10, 2025 | 20.90 | 21.00 | 20.00 | 20.20 | 20.20 | -3.35% | 711,026 |
| Oct 9, 2025 | 20.70 | 21.20 | 20.50 | 20.90 | 20.90 | 0.97% | 794,216 |
| Oct 8, 2025 | 21.60 | 21.70 | 20.40 | 20.70 | 20.70 | -3.72% | 1,532,357 |
| 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 |