Grab Holdings Limited (BKK:GRAB80)
Thailand
· Delayed Price · Currency is THB 12.70
+0.10 (0.79%)
Last updated: Apr 29, 2026, 11:21 AM ICT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |