BKK:GRAB80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.30	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	12.00	12.30	12.00	12.30	12.30	-	46,991
Aug 7, 2026	12.20	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	12.50	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	11.90	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	11.20	11.30	11.10	11.30	11.30	-	15,488
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	12.10	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
Jul 13, 2026	12.90	13.20	12.90	13.00	13.00	-0.76%	83,631
Jul 10, 2026	12.80	13.10	12.80	13.10	13.10	1.55%	60,512
Jul 9, 2026	13.10	13.30	12.70	12.90	12.90	2.38%	77,103
Jul 8, 2026	12.90	13.20	12.60	12.60	12.60	-2.33%	175,406
Jul 7, 2026	13.00	13.20	12.30	12.90	12.90	-0.77%	66,220
Jul 6, 2026	13.20	13.20	12.90	13.00	13.00	-2.26%	24,843
Jul 3, 2026	13.00	13.40	12.80	13.30	13.30	2.31%	69,617
Jul 2, 2026	12.40	13.20	12.40	13.00	13.00	4.00%	244,659
Jul 1, 2026	12.40	12.70	12.40	12.50	12.50	1.63%	100,500
Jun 30, 2026	11.70	12.40	11.70	12.30	12.30	5.13%	121,635
Jun 29, 2026	11.60	11.80	11.60	11.70	11.70	1.74%	18,989
Jun 26, 2026	11.60	11.70	11.40	11.50	11.50	-0.86%	68,011
Jun 25, 2026	11.50	11.80	11.50	11.60	11.60	1.75%	53,828
Jun 24, 2026	11.30	11.50	11.30	11.40	11.40	0.88%	20,424
Jun 23, 2026	11.70	11.70	11.30	11.30	11.30	-2.59%	17,793
Jun 22, 2026	11.50	11.80	11.50	11.60	11.60	1.75%	13,498
Jun 19, 2026	11.60	11.60	10.90	11.40	11.40	0.88%	39,482
Jun 18, 2026	11.50	11.50	11.10	11.30	11.30	-1.74%	60,502
Jun 17, 2026	11.30	11.60	11.20	11.50	11.50	0.88%	68,812
Jun 16, 2026	11.10	11.80	11.00	11.40	11.40	3.64%	182,577
Jun 15, 2026	10.90	11.00	10.70	11.00	11.00	0.92%	145,011
Jun 12, 2026	10.70	11.00	10.60	10.90	10.90	0.93%	62,667
Jun 11, 2026	10.80	10.80	10.70	10.80	10.80	-	28,832
Jun 10, 2026	11.10	11.10	10.60	10.80	10.80	-1.82%	577,881
Jun 9, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	15,010
Jun 8, 2026	11.00	11.20	10.80	10.90	10.90	-3.54%	89,966
Jun 5, 2026	11.10	11.40	11.10	11.30	11.30	1.80%	89,493
Jun 4, 2026	11.70	11.80	11.00	11.10	11.10	-5.13%	150,915
Jun 2, 2026	11.60	11.70	11.30	11.70	11.70	0.86%	110,049