Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 16.00
-0.10 (-0.62%)
Last updated: Dec 31, 2025, 10:00 AM ICT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | - | -0.62% | 248,640 |
| Dec 30, 2025 | 16.20 | 16.70 | 16.10 | 16.10 | 16.10 | -0.62% | 276,304 |
| Dec 29, 2025 | 16.10 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | 21,581 |
| Dec 26, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 3,645 |
| Dec 25, 2025 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 1.27% | 2,611 |
| Dec 24, 2025 | 15.90 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | 41,946 |
| Dec 23, 2025 | 16.20 | 16.40 | 15.50 | 16.30 | 16.30 | 4.49% | 65,419 |
| Dec 22, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 40,662 |
| Dec 19, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 94,339 |
| Dec 18, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 79,307 |
| Dec 17, 2025 | 15.80 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | 397,317 |
| Dec 16, 2025 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -3.05% | 81,824 |
| Dec 15, 2025 | 16.60 | 16.80 | 16.20 | 16.40 | 16.40 | -0.61% | 365,033 |
| Dec 12, 2025 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 185,658 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.10 | 16.40 | 16.40 | - | 37,906 |
| Dec 9, 2025 | 16.60 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 72,196 |
| Dec 8, 2025 | 16.90 | 17.20 | 16.50 | 16.50 | 16.50 | -2.37% | 242,544 |
| Dec 4, 2025 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | - | 255,501 |
| Dec 3, 2025 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 32,163 |
| Dec 2, 2025 | 17.40 | 17.40 | 16.80 | 17.10 | 17.10 | -1.72% | 336,446 |
| Dec 1, 2025 | 17.40 | 17.90 | 17.30 | 17.40 | 17.40 | 0.58% | 192,648 |
| Nov 28, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 1.76% | 14,118 |
| Nov 27, 2025 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | - | 286,567 |
| Nov 26, 2025 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 485,092 |
| Nov 25, 2025 | 17.10 | 17.40 | 16.40 | 17.10 | 17.10 | 4.27% | 382,390 |
| Nov 24, 2025 | 16.20 | 16.60 | 15.70 | 16.40 | 16.40 | 2.50% | 223,425 |
| Nov 21, 2025 | 17.70 | 17.90 | 16.00 | 16.00 | 16.00 | -9.60% | 694,854 |
| Nov 20, 2025 | 17.30 | 17.80 | 17.20 | 17.70 | 17.70 | 2.91% | 41,580 |
| Nov 19, 2025 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | - | 368,380 |
| Nov 18, 2025 | 17.70 | 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 |