Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.390	0.410	0.390	0.390	0.390	13,044,100
2024-04-26	0.390	0.400	0.390	0.390	0.390	7,370,000
2024-04-25	0.390	0.400	0.390	0.390	0.390	4,578,600
2024-04-24	0.400	0.400	0.390	0.400	0.400	7,153,800
2024-04-23	0.390	0.400	0.390	0.390	0.390	8,173,100
2024-04-22	0.380	0.390	0.380	0.390	0.390	6,979,400
2024-04-19	0.380	0.390	0.380	0.380	0.380	7,842,900
2024-04-18	0.390	0.400	0.380	0.390	0.390	15,556,500
2024-04-17	0.400	0.400	0.380	0.390	0.390	22,033,300
2024-04-11	0.410	0.420	0.400	0.400	0.400	15,155,200
2024-04-10	0.400	0.430	0.400	0.420	0.420	52,876,200
2024-04-09	0.400	0.410	0.390	0.400	0.400	23,979,300
2024-04-05	0.390	0.400	0.390	0.400	0.400	4,713,700
2024-04-04	0.400	0.410	0.390	0.400	0.400	13,917,600
2024-04-03	0.410	0.410	0.400	0.400	0.400	11,287,100
2024-04-02	0.410	0.420	0.400	0.410	0.410	9,400,400
2024-04-01	0.410	0.420	0.410	0.410	0.410	7,537,600
2024-03-29	0.410	0.420	0.400	0.410	0.410	12,247,100
2024-03-28	0.410	0.440	0.400	0.410	0.410	82,478,500
2024-03-27	0.410	0.420	0.400	0.410	0.410	20,173,900
2024-03-26	0.410	0.420	0.400	0.410	0.410	15,058,000
2024-03-25	0.410	0.420	0.400	0.400	0.400	20,723,800
2024-03-22	0.410	0.420	0.400	0.410	0.410	9,945,400
2024-03-21	0.420	0.420	0.410	0.410	0.410	3,770,000
2024-03-20	0.410	0.420	0.400	0.410	0.410	28,527,200
2024-03-19	0.420	0.430	0.410	0.410	0.410	23,575,300
2024-03-18	0.430	0.450	0.420	0.420	0.420	67,957,300
2024-03-15	0.450	0.460	0.430	0.430	0.430	104,410,500
2024-03-14	0.450	0.470	0.440	0.450	0.450	70,136,200
2024-03-13	0.420	0.470	0.410	0.450	0.450	171,363,700
2024-03-12	0.420	0.420	0.410	0.420	0.420	1,885,300
2024-03-11	0.420	0.430	0.410	0.420	0.420	8,552,000
2024-03-08	0.420	0.440	0.420	0.420	0.420	14,335,300
2024-03-07	0.420	0.430	0.410	0.420	0.420	5,918,200
2024-03-06	0.410	0.430	0.410	0.420	0.420	16,069,800
2024-03-05	0.420	0.430	0.410	0.420	0.420	10,074,500
2024-03-04	0.440	0.440	0.410	0.420	0.420	14,292,800
2024-03-01	0.420	0.460	0.420	0.430	0.430	100,673,500
2024-02-29	0.410	0.410	0.390	0.390	0.390	21,539,600
2024-02-28	0.410	0.420	0.400	0.410	0.410	12,287,400
2024-02-27	0.430	0.430	0.410	0.410	0.410	17,944,600
2024-02-23	0.430	0.440	0.420	0.430	0.430	9,243,700
2024-02-22	0.420	0.430	0.420	0.420	0.420	9,770,600
2024-02-21	0.420	0.430	0.410	0.420	0.420	9,586,000
2024-02-20	0.440	0.440	0.410	0.420	0.420	43,630,300
2024-02-19	0.450	0.450	0.440	0.440	0.440	9,072,100
2024-02-16	0.470	0.470	0.450	0.450	0.450	23,280,500
2024-02-15	0.460	0.470	0.450	0.470	0.470	23,232,900
2024-02-14	0.470	0.470	0.460	0.460	0.460	7,139,100
2024-02-13	0.480	0.480	0.470	0.470	0.470	10,311,200
2024-02-12	0.480	0.480	0.460	0.470	0.470	36,819,600
2024-02-09	0.480	0.490	0.470	0.470	0.470	17,315,000
2024-02-08	0.470	0.500	0.470	0.480	0.480	86,511,300
2024-02-07	0.480	0.490	0.470	0.470	0.470	36,673,800
2024-02-06	0.470	0.480	0.460	0.470	0.470	10,498,100
2024-02-05	0.470	0.480	0.460	0.460	0.460	11,511,700
2024-02-02	0.460	0.490	0.460	0.470	0.470	67,183,200
2024-02-01	0.460	0.470	0.460	0.460	0.460	5,384,600
2024-01-31	0.480	0.480	0.460	0.460	0.460	15,571,200
2024-01-30	0.480	0.490	0.470	0.470	0.470	9,799,400

← NewerPage 11 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.