Grab Holdings Limited (BKK:GRAB80)
Thailand · Delayed Price · Currency is THB 11.40
-0.20 (-1.72%)
Last updated: Sep 4, 2026, 2:53 PM ICT
BKK:GRAB80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | - | -1.72% | 5,180 |
| 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 |
| 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 |