Grab Holdings Limited (BKK:GRAB80)
Thailand
· Delayed Price · Currency is THB 12.50
-0.30 (-2.34%)
At close: Mar 9, 2026
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | - | -2.34% | 556 |
| 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 |
| Feb 13, 2026 | 13.10 | 13.70 | 13.00 | 13.00 | 13.00 | - | 289,105 |
| Feb 12, 2026 | 12.90 | 13.60 | 12.70 | 13.00 | 13.00 | -2.26% | 66,322 |
| Feb 11, 2026 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | - | 35,671 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 29,800 |
| Feb 9, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 72,171 |
| Feb 6, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 60,089 |
| Feb 5, 2026 | 13.20 | 13.60 | 13.10 | 13.10 | 13.10 | -2.24% | 62,691 |
| Feb 4, 2026 | 13.40 | 14.00 | 13.20 | 13.40 | 13.40 | -4.29% | 5,327,601 |
| Feb 3, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 4.48% | 208,349 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.20 | 13.40 | 13.40 | -3.60% | 89,073 |
| Jan 30, 2026 | 14.00 | 14.30 | 13.70 | 13.90 | 13.90 | -2.11% | 53,286 |
| Jan 29, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | -3.40% | 90,401 |
| Jan 28, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | 2.80% | 64,912 |
| Jan 27, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | - | 47,041 |
| Jan 26, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | - | 206,893 |
| Jan 23, 2026 | 14.10 | 14.40 | 13.90 | 14.30 | 14.30 | 2.14% | 119,737 |
| Jan 22, 2026 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | -1.41% | 470,916 |
| Jan 21, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 5.19% | 233,147 |
| Jan 20, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 39,255 |
| Jan 19, 2026 | 13.90 | 14.30 | 13.70 | 13.70 | 13.70 | -0.72% | 73,669 |
| Jan 16, 2026 | 13.80 | 14.60 | 13.60 | 13.80 | 13.80 | -4.17% | 230,067 |
| Jan 15, 2026 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 380,147 |
| Jan 14, 2026 | 15.40 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 59,550 |
| Jan 13, 2026 | 15.20 | 15.60 | 15.10 | 15.30 | 15.30 | 1.32% | 401,028 |
| Jan 12, 2026 | 15.20 | 15.70 | 15.10 | 15.10 | 15.10 | -2.58% | 413,453 |
| Jan 9, 2026 | 16.10 | 16.10 | 15.40 | 15.50 | 15.50 | -3.13% | 234,807 |
| Jan 8, 2026 | 16.50 | 16.60 | 16.00 | 16.00 | 16.00 | -3.61% | 113,397 |
| Jan 7, 2026 | 16.10 | 16.80 | 16.10 | 16.60 | 16.60 | 3.11% | 435,121 |
| Jan 6, 2026 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 253,690 |
| Jan 5, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 258,046 |
| Dec 30, 2025 | 16.20 | 16.70 | 16.10 | 16.10 | 16.10 | -0.62% | 276,304 |
| Dec 29, 2025 | 16.10 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | 21,581 |
| Dec 26, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 3,645 |
| Dec 25, 2025 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 1.27% | 2,611 |
| Dec 24, 2025 | 15.90 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | 41,946 |
| Dec 23, 2025 | 16.20 | 16.40 | 15.50 | 16.30 | 16.30 | 4.49% | 65,419 |
| Dec 22, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 40,662 |
| Dec 19, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 94,339 |
| Dec 18, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 79,307 |
| Dec 17, 2025 | 15.80 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | 397,317 |
| Dec 16, 2025 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -3.05% | 81,824 |
| Dec 15, 2025 | 16.60 | 16.80 | 16.20 | 16.40 | 16.40 | -0.61% | 365,033 |
| Dec 12, 2025 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 185,658 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.10 | 16.40 | 16.40 | - | 37,906 |
| Dec 9, 2025 | 16.60 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 72,196 |
| Dec 8, 2025 | 16.90 | 17.20 | 16.50 | 16.50 | 16.50 | -2.37% | 242,544 |
| Dec 4, 2025 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | - | 255,501 |
| Dec 3, 2025 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 32,163 |
| Dec 2, 2025 | 17.40 | 17.40 | 16.80 | 17.10 | 17.10 | -1.72% | 336,446 |
| Dec 1, 2025 | 17.40 | 17.90 | 17.30 | 17.40 | 17.40 | 0.58% | 192,648 |
| Nov 28, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 1.76% | 14,118 |
| Nov 27, 2025 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | - | 286,567 |
| Nov 26, 2025 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 485,092 |
| Nov 25, 2025 | 17.10 | 17.40 | 16.40 | 17.10 | 17.10 | 4.27% | 382,390 |
| Nov 24, 2025 | 16.20 | 16.60 | 15.70 | 16.40 | 16.40 | 2.50% | 223,425 |
| Nov 21, 2025 | 17.70 | 17.90 | 16.00 | 16.00 | 16.00 | -9.60% | 694,854 |
| Nov 20, 2025 | 17.30 | 17.80 | 17.20 | 17.70 | 17.70 | 2.91% | 41,580 |
| Nov 19, 2025 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | - | 368,380 |
| Nov 18, 2025 | 17.70 | 17.90 | 17.00 | 17.20 | 17.20 | -2.82% | 108,599 |
| Nov 17, 2025 | 17.80 | 18.30 | 17.00 | 17.70 | 17.70 | -0.56% | 782,084 |
| Nov 14, 2025 | 18.90 | 19.00 | 17.80 | 17.80 | 17.80 | -6.32% | 710,594 |
| Nov 13, 2025 | 19.40 | 19.60 | 18.90 | 19.00 | 19.00 | -1.04% | 591,004 |
| Nov 12, 2025 | 19.50 | 20.20 | 19.00 | 19.20 | 19.20 | -1.54% | 690,828 |
| Nov 11, 2025 | 19.10 | 19.50 | 18.70 | 19.50 | 19.50 | 2.63% | 320,964 |
| Nov 10, 2025 | 18.10 | 19.00 | 17.70 | 19.00 | 19.00 | 4.97% | 354,243 |
| Nov 7, 2025 | 18.70 | 18.90 | 18.00 | 18.10 | 18.10 | -2.16% | 543,140 |
| Nov 6, 2025 | 18.70 | 19.10 | 18.50 | 18.50 | 18.50 | -1.07% | 542,478 |
| Nov 5, 2025 | 18.60 | 19.10 | 17.80 | 18.70 | 18.70 | 1.08% | 802,926 |
| Nov 4, 2025 | 19.80 | 19.80 | 18.50 | 18.50 | 18.50 | -6.57% | 554,242 |
| Nov 3, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | 158,598 |
| Oct 31, 2025 | 19.60 | 19.60 | 18.90 | 19.40 | 19.40 | -1.02% | 362,437 |
| Oct 30, 2025 | 19.60 | 19.80 | 19.20 | 19.60 | 19.60 | 0.51% | 528,541 |
| Oct 29, 2025 | 20.10 | 20.40 | 19.30 | 19.50 | 19.50 | -2.50% | 485,895 |
| Oct 28, 2025 | 19.80 | 20.20 | 19.50 | 20.00 | 20.00 | 1.52% | 532,481 |
| Oct 27, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 4.79% | 544,217 |
| Oct 24, 2025 | 18.50 | 19.00 | 17.90 | 18.80 | 18.80 | 2.17% | 415,622 |
| Oct 22, 2025 | 18.90 | 19.10 | 18.30 | 18.40 | 18.40 | -2.13% | 506,825 |
| Oct 21, 2025 | 19.20 | 19.20 | 18.50 | 18.80 | 18.80 | -2.08% | 742,271 |
| Oct 20, 2025 | 18.30 | 19.30 | 18.30 | 19.20 | 19.20 | 6.67% | 388,179 |
| Oct 17, 2025 | 19.50 | 19.70 | 17.90 | 18.00 | 18.00 | -7.69% | 1,164,755 |
| Oct 16, 2025 | 19.70 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 601,953 |
| Oct 15, 2025 | 19.10 | 19.80 | 18.80 | 19.80 | 19.80 | 3.66% | 743,550 |
| Oct 14, 2025 | 20.30 | 20.30 | 18.90 | 19.10 | 19.10 | -5.45% | 1,135,895 |
| Oct 10, 2025 | 20.90 | 21.00 | 20.00 | 20.20 | 20.20 | -3.35% | 711,026 |
| Oct 9, 2025 | 20.70 | 21.20 | 20.50 | 20.90 | 20.90 | 0.97% | 794,216 |