Rabbit Holdings PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.320	0.330	0.300	0.300	0.300	12,642,650
2026-10-19	0.330	0.340	0.320	0.330	0.330	16,647,706
2026-10-15	0.300	0.330	0.300	0.320	0.320	32,028,431
2026-10-14	0.300	0.310	0.300	0.300	0.300	4,037,619
2026-10-12	0.300	0.310	0.290	0.300	0.300	4,455,029
2026-10-09	0.300	0.310	0.290	0.300	0.300	5,479,008
2026-10-08	0.310	0.310	0.290	0.300	0.300	20,047,053
2026-10-07	0.320	0.320	0.310	0.310	0.310	1,634,739
2026-10-06	0.310	0.320	0.310	0.320	0.320	2,022,710
2026-10-05	0.310	0.320	0.300	0.310	0.310	2,440,281
2026-10-02	0.310	0.320	0.310	0.310	0.310	2,272,900
2026-10-01	0.310	0.320	0.300	0.310	0.310	5,088,921
2026-09-30	0.320	0.320	0.310	0.310	0.310	8,040,200
2026-09-29	0.320	0.330	0.310	0.320	0.320	6,603,000
2026-09-28	0.330	0.330	0.320	0.330	0.330	6,207,800
2026-09-25	0.330	0.340	0.330	0.330	0.330	2,609,200
2026-09-24	0.340	0.340	0.330	0.330	0.330	2,922,756
2026-09-23	0.320	0.340	0.320	0.330	0.330	12,599,115
2026-09-22	0.330	0.330	0.320	0.320	0.320	4,260,881
2026-09-21	0.320	0.330	0.320	0.320	0.320	1,283,330
2026-09-18	0.320	0.330	0.310	0.310	0.310	4,732,130
2026-09-17	0.320	0.330	0.310	0.320	0.320	6,802,200
2026-09-16	0.320	0.330	0.320	0.320	0.320	2,838,915
2026-09-15	0.330	0.330	0.320	0.320	0.320	5,968,464
2026-09-14	0.330	0.330	0.320	0.330	0.330	4,983,970
2026-09-11	0.330	0.340	0.330	0.330	0.330	2,217,637
2026-09-10	0.340	0.340	0.330	0.330	0.330	2,172,240
2026-09-09	0.330	0.350	0.330	0.340	0.340	4,996,610
2026-09-08	0.340	0.340	0.330	0.340	0.340	384,800
2026-09-07	0.340	0.340	0.330	0.340	0.340	1,808,400
2026-09-04	0.340	0.340	0.330	0.340	0.340	2,468,271
2026-09-03	0.340	0.340	0.330	0.340	0.340	1,603,200
2026-09-02	0.340	0.350	0.330	0.340	0.340	17,231,314
2026-09-01	0.340	0.350	0.340	0.340	0.340	11,191,300
2026-08-31	0.350	0.350	0.340	0.340	0.340	1,751,169
2026-08-28	0.350	0.350	0.340	0.340	0.340	2,199,845
2026-08-27	0.350	0.360	0.340	0.340	0.340	4,045,334
2026-08-26	0.360	0.360	0.350	0.350	0.350	8,351,519
2026-08-25	0.340	0.360	0.340	0.360	0.360	8,530,103
2026-08-24	0.350	0.350	0.340	0.340	0.340	1,182,889
2026-08-21	0.350	0.360	0.340	0.350	0.350	6,069,114
2026-08-20	0.350	0.360	0.350	0.350	0.350	2,523,010
2026-08-19	0.360	0.360	0.350	0.350	0.350	2,550,112
2026-08-18	0.350	0.360	0.350	0.350	0.350	10,999,900
2026-08-17	0.350	0.360	0.340	0.360	0.360	9,617,928
2026-08-14	0.350	0.360	0.350	0.350	0.350	4,956,911
2026-08-13	0.350	0.360	0.350	0.350	0.350	1,866,704
2026-08-11	0.360	0.360	0.350	0.350	0.350	1,998,265
2026-08-10	0.360	0.360	0.350	0.360	0.360	4,321,100
2026-08-07	0.350	0.360	0.350	0.360	0.360	1,960,701
2026-08-06	0.360	0.360	0.350	0.350	0.350	2,755,350
2026-08-05	0.360	0.370	0.350	0.360	0.360	4,796,187
2026-08-04	0.370	0.370	0.360	0.360	0.360	12,281,550
2026-08-03	0.360	0.370	0.360	0.370	0.370	5,023,902
2026-07-31	0.350	0.380	0.350	0.370	0.370	27,519,900
2026-07-30	0.350	0.370	0.340	0.350	0.350	24,602,113
2026-07-27	0.360	0.360	0.350	0.360	0.360	6,788,888
2026-07-24	0.370	0.370	0.350	0.360	0.360	12,475,613
2026-07-23	0.360	0.370	0.360	0.370	0.370	3,580,653
2026-07-22	0.380	0.390	0.360	0.370	0.370	16,124,541

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.