Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 12.70
+1.00 (8.55%)
At close: Mar 25, 2026
BKK:GRAB80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | - | 7.69% | 8,684 |
| Mar 24, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 1.74% | 14,711 |
| Mar 23, 2026 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -4.96% | 73,875 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 12,164 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 25,388 |
| Mar 18, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 3.31% | 61,200 |
| Mar 17, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | 23,474 |
| Mar 16, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 7,310 |
| Mar 13, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 90,576 |
| Mar 12, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 86,846 |
| Mar 11, 2026 | 12.30 | 12.60 | 12.20 | 12.20 | 12.20 | -3.94% | 224,912 |
| Mar 10, 2026 | 12.50 | 12.70 | 12.20 | 12.70 | 12.70 | 1.60% | 34,699 |
| Mar 9, 2026 | 12.70 | 12.80 | 12.30 | 12.50 | 12.50 | -2.34% | 42,672 |
| Mar 6, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 28,954 |
| Mar 5, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 82,978 |
| Mar 4, 2026 | 12.90 | 13.10 | 12.50 | 12.70 | 12.70 | -0.78% | 152,077 |
| Mar 2, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | 98,906 |
| Feb 27, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 28,532 |
| Feb 26, 2026 | 13.10 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 41,372 |
| Feb 25, 2026 | 12.90 | 13.00 | 12.60 | 13.00 | 13.00 | - | 82,214 |
| Feb 24, 2026 | 12.90 | 13.60 | 12.90 | 13.00 | 13.00 | -3.70% | 110,884 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 77,718 |
| Feb 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.72% | 25,425 |
| Feb 19, 2026 | 13.90 | 14.00 | 13.40 | 13.80 | 13.80 | 3.76% | 79,233 |
| Feb 18, 2026 | 13.20 | 13.50 | 12.80 | 13.30 | 13.30 | 3.91% | 37,563 |
| Feb 17, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 38,269 |
| Feb 16, 2026 | 12.70 | 13.10 | 12.50 | 12.60 | 12.60 | -3.08% | 51,598 |
| Feb 13, 2026 | 13.10 | 13.70 | 13.00 | 13.00 | 13.00 | - | 289,105 |
| Feb 12, 2026 | 12.90 | 13.60 | 12.70 | 13.00 | 13.00 | -2.26% | 66,322 |
| Feb 11, 2026 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | - | 35,671 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 29,800 |
| Feb 9, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 72,171 |
| Feb 6, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 60,089 |
| Feb 5, 2026 | 13.20 | 13.60 | 13.10 | 13.10 | 13.10 | -2.24% | 62,691 |
| Feb 4, 2026 | 13.40 | 14.00 | 13.20 | 13.40 | 13.40 | -4.29% | 5,327,601 |
| Feb 3, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 4.48% | 208,349 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.20 | 13.40 | 13.40 | -3.60% | 89,073 |
| Jan 30, 2026 | 14.00 | 14.30 | 13.70 | 13.90 | 13.90 | -2.11% | 53,286 |
| Jan 29, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | -3.40% | 90,401 |
| Jan 28, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | 2.80% | 64,912 |
| Jan 27, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | - | 47,041 |
| Jan 26, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | - | 206,893 |
| Jan 23, 2026 | 14.10 | 14.40 | 13.90 | 14.30 | 14.30 | 2.14% | 119,737 |
| Jan 22, 2026 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | -1.41% | 470,916 |
| Jan 21, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 5.19% | 233,147 |
| Jan 20, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 39,255 |
| Jan 19, 2026 | 13.90 | 14.30 | 13.70 | 13.70 | 13.70 | -0.72% | 73,669 |
| Jan 16, 2026 | 13.80 | 14.60 | 13.60 | 13.80 | 13.80 | -4.17% | 230,067 |
| Jan 15, 2026 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 380,147 |
| Jan 14, 2026 | 15.40 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 59,550 |