Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 10.50
-0.20 (-1.87%)
At close: Sep 24, 2026
BKK:GRAB80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 257,242 |
| Sep 23, 2026 | 10.30 | 10.70 | 10.00 | 10.70 | 10.70 | 5.94% | 234,219 |
| Sep 22, 2026 | 10.10 | 10.30 | 9.30 | 10.10 | 10.10 | 7.45% | 896,641 |
| Sep 21, 2026 | 9.35 | 9.50 | 9.20 | 9.40 | 9.40 | -0.53% | 166,356 |
| Sep 18, 2026 | 9.75 | 9.80 | 9.40 | 9.45 | 9.45 | -3.08% | 310,282 |
| Sep 17, 2026 | 9.75 | 9.90 | 9.60 | 9.75 | 9.75 | 0.52% | 137,833 |
| Sep 16, 2026 | 9.70 | 10.20 | 9.65 | 9.70 | 9.70 | -3.00% | 199,606 |
| Sep 15, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | - | 66,164 |
| Sep 14, 2026 | 10.00 | 10.10 | 9.85 | 10.00 | 10.00 | - | 107,340 |
| Sep 11, 2026 | 9.95 | 10.10 | 9.90 | 10.00 | 10.00 | 0.50% | 81,150 |
| Sep 10, 2026 | 10.70 | 10.80 | 9.95 | 9.95 | 9.95 | -7.01% | 833,800 |
| Sep 9, 2026 | 10.70 | 11.30 | 10.70 | 10.70 | 10.70 | -5.31% | 492,137 |
| Sep 8, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 43,368 |
| Sep 7, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | - | 52,216 |
| Sep 4, 2026 | 11.60 | 11.70 | 11.20 | 11.40 | 11.40 | -1.72% | 261,667 |
| Sep 3, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 12,168 |
| Sep 2, 2026 | 11.60 | 12.00 | 11.50 | 11.50 | 11.50 | -1.71% | 74,449 |
| Sep 1, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 10,214 |
| Aug 31, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | - | 846,738 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 24,497 |
| Aug 27, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 2.59% | 55,244 |
| Aug 26, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 94,248 |
| Aug 25, 2026 | 11.50 | 11.60 | 11.10 | 11.50 | 11.50 | 0.88% | 69,982 |
| Aug 24, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 66,761 |
| Aug 21, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | 34,386 |
| Aug 20, 2026 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | 42,540 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 62,191 |
| Aug 18, 2026 | 12.00 | 12.10 | 11.60 | 11.60 | 11.60 | -4.13% | 112,432 |
| Aug 17, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 49,266 |
| Aug 14, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 0.83% | 58,127 |
| Aug 13, 2026 | 12.20 | 12.70 | 11.90 | 12.10 | 12.10 | -0.82% | 86,554 |
| Aug 11, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 11,450 |
| Aug 10, 2026 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | - | 46,991 |
| Aug 7, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 16,586 |
| Aug 6, 2026 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | 0.81% | 42,799 |
| Aug 5, 2026 | 12.80 | 13.00 | 12.30 | 12.30 | 12.30 | -3.91% | 203,568 |
| Aug 4, 2026 | 11.80 | 12.90 | 11.80 | 12.80 | 12.80 | 7.56% | 104,057 |
| Aug 3, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 5.31% | 48,958 |
| Jul 31, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 38,613 |
| Jul 30, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | - | 46,652 |
| Jul 27, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 199,834 |
| Jul 24, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | -0.88% | 122,177 |
| Jul 23, 2026 | 11.90 | 11.90 | 11.30 | 11.40 | 11.40 | -5.00% | 132,753 |
| Jul 22, 2026 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 264,418 |
| Jul 21, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 23,610 |
| Jul 20, 2026 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -1.63% | 49,721 |
| Jul 17, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.15% | 510,833 |
| Jul 16, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 36,687 |
| Jul 15, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -1.53% | 40,317 |
| Jul 14, 2026 | 13.10 | 13.50 | 13.10 | 13.10 | 13.10 | 0.77% | 130,177 |