Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.570	0.580	0.560	0.570	0.570	28,284,200
2024-07-26	0.550	0.570	0.540	0.560	0.560	36,269,600
2024-07-25	0.520	0.550	0.480	0.550	0.550	82,455,400
2024-07-24	0.530	0.540	0.530	0.530	0.530	14,443,900
2024-07-23	0.530	0.550	0.530	0.540	0.540	40,522,600
2024-07-19	0.540	0.540	0.530	0.530	0.530	25,414,600
2024-07-18	0.550	0.550	0.540	0.540	0.540	30,680,700
2024-07-17	0.530	0.550	0.530	0.540	0.540	24,120,300
2024-07-16	0.530	0.530	0.520	0.530	0.530	26,501,100
2024-07-15	0.530	0.530	0.520	0.520	0.520	22,264,500
2024-07-12	0.520	0.530	0.520	0.520	0.520	14,446,700
2024-07-11	0.530	0.540	0.520	0.520	0.520	34,882,000
2024-07-10	0.510	0.530	0.510	0.520	0.520	60,606,200
2024-07-09	0.480	0.510	0.470	0.500	0.500	61,011,100
2024-07-08	0.460	0.470	0.450	0.460	0.460	20,606,700
2024-07-05	0.450	0.470	0.450	0.460	0.460	32,995,800
2024-07-04	0.430	0.460	0.420	0.450	0.450	30,714,000
2024-07-03	0.430	0.430	0.410	0.420	0.420	29,694,500
2024-07-02	0.440	0.450	0.420	0.430	0.430	43,958,100
2024-07-01	0.440	0.460	0.440	0.450	0.450	24,448,200
2024-06-28	0.420	0.470	0.400	0.440	0.440	103,482,000
2024-06-27	0.390	0.420	0.390	0.410	0.410	37,517,700
2024-06-26	0.390	0.400	0.390	0.390	0.390	10,915,300
2024-06-25	0.390	0.400	0.370	0.400	0.400	43,770,000
2024-06-24	0.370	0.390	0.370	0.380	0.380	10,577,800
2024-06-21	0.360	0.380	0.360	0.380	0.380	32,352,400
2024-06-20	0.350	0.380	0.350	0.370	0.370	15,283,500
2024-06-19	0.370	0.370	0.340	0.350	0.350	21,436,800
2024-06-18	0.360	0.370	0.360	0.360	0.360	13,478,800
2024-06-17	0.360	0.370	0.350	0.360	0.360	18,498,700
2024-06-14	0.370	0.370	0.360	0.360	0.360	8,585,100
2024-06-13	0.360	0.380	0.350	0.370	0.370	18,523,500
2024-06-12	0.350	0.370	0.350	0.360	0.360	48,453,300
2024-06-11	0.330	0.370	0.330	0.360	0.360	57,191,700
2024-06-10	0.330	0.340	0.330	0.330	0.330	22,934,300
2024-06-07	0.330	0.340	0.320	0.330	0.330	9,246,700
2024-06-06	0.350	0.360	0.320	0.330	0.330	22,778,500
2024-06-05	0.340	0.360	0.330	0.350	0.350	26,186,200
2024-06-04	0.380	0.390	0.330	0.330	0.330	48,431,100
2024-05-31	0.390	0.390	0.370	0.380	0.380	13,649,300
2024-05-30	0.380	0.390	0.380	0.390	0.390	4,994,500
2024-05-29	0.390	0.390	0.380	0.390	0.390	5,435,700
2024-05-28	0.390	0.400	0.380	0.390	0.390	7,112,900
2024-05-27	0.390	0.400	0.390	0.390	0.390	7,494,700
2024-05-24	0.390	0.400	0.380	0.390	0.390	20,497,000
2024-05-23	0.400	0.400	0.390	0.390	0.390	4,553,300
2024-05-21	0.400	0.400	0.390	0.400	0.400	3,701,400
2024-05-20	0.400	0.410	0.390	0.390	0.390	13,296,200
2024-05-17	0.400	0.410	0.390	0.400	0.400	23,546,500
2024-05-16	0.390	0.400	0.390	0.390	0.390	10,371,500
2024-05-15	0.400	0.400	0.390	0.390	0.390	7,000,500
2024-05-14	0.400	0.410	0.390	0.400	0.400	15,703,100
2024-05-13	0.390	0.400	0.390	0.390	0.390	10,731,000
2024-05-10	0.400	0.400	0.390	0.390	0.390	3,219,300
2024-05-09	0.410	0.420	0.390	0.390	0.390	47,541,200
2024-05-08	0.420	0.420	0.410	0.410	0.410	18,612,500
2024-05-07	0.400	0.460	0.400	0.420	0.420	154,542,200
2024-05-03	0.400	0.410	0.390	0.390	0.390	10,872,200
2024-05-02	0.400	0.410	0.390	0.390	0.390	12,462,300
2024-04-30	0.390	0.410	0.390	0.400	0.400	13,130,100

← NewerPage 10 of 21 · 1,217 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.