Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 12.20
0.00 (0.00%)
At close: May 5, 2026
BKK:GRAB80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | -2.40% | 52,610 |
| Apr 30, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 4,550 |
| Apr 29, 2026 | 12.50 | 12.80 | 12.30 | 12.60 | 12.60 | - | 88,471 |
| Apr 28, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 297,232 |
| Apr 27, 2026 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 143,239 |
| Apr 24, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 99,643 |
| Apr 23, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 147,180 |
| Apr 22, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -2.94% | 215,758 |
| Apr 21, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.03% | 157,061 |
| Apr 20, 2026 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | 1.54% | 162,572 |
| Apr 17, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | 156,748 |
| Apr 16, 2026 | 11.90 | 12.80 | 11.80 | 12.60 | 12.60 | 5.00% | 71,303 |
| Apr 10, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | 9,608 |
| Apr 9, 2026 | 11.50 | 12.60 | 11.50 | 11.60 | 11.60 | -2.52% | 469,412 |
| Apr 8, 2026 | 11.60 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | 36,473 |
| Apr 7, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 9,724 |
| Apr 3, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 5,050 |
| Apr 2, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 23,082 |
| Apr 1, 2026 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 60,225 |
| Mar 31, 2026 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 7,400 |
| Mar 30, 2026 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | -3.25% | 24,449 |
| Mar 27, 2026 | 12.20 | 12.60 | 12.00 | 12.30 | 12.30 | 0.82% | 66,028 |
| Mar 26, 2026 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -3.94% | 57,777 |
| Mar 25, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 8.55% | 85,479 |
| 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 |