BKK:GRAB80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.60	11.60	11.40	11.50	-	-0.86%	1,043
May 22, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	67,005
May 21, 2026	11.40	11.50	11.20	11.40	11.40	-0.87%	43,074
May 20, 2026	11.50	11.50	11.40	11.50	11.50	-0.86%	56,656
May 19, 2026	11.40	11.70	11.40	11.60	11.60	0.87%	37,360
May 18, 2026	11.60	11.60	11.30	11.50	11.50	-0.86%	93,452
May 15, 2026	11.80	11.80	11.30	11.60	11.60	-1.69%	132,087
May 14, 2026	11.90	12.00	11.60	11.80	11.80	-1.67%	43,570
May 13, 2026	11.90	12.00	11.70	12.00	12.00	1.69%	14,502
May 12, 2026	12.00	12.00	11.80	11.80	11.80	-2.48%	30,422
May 11, 2026	12.00	12.20	11.80	12.10	12.10	-0.82%	79,713
May 8, 2026	12.00	12.40	12.00	12.20	12.20	0.83%	70,249
May 7, 2026	12.20	12.50	12.00	12.10	12.10	-0.82%	87,917
May 6, 2026	12.10	12.70	11.70	12.20	12.20	-	332,165
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