Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.480	0.490	0.470	0.470	0.470	15,437,300
2024-01-26	0.480	0.500	0.480	0.480	0.480	63,531,500
2024-01-25	0.470	0.480	0.460	0.470	0.470	21,648,900
2024-01-24	0.460	0.480	0.450	0.480	0.480	34,749,000
2024-01-23	0.480	0.490	0.450	0.460	0.460	54,451,800
2024-01-22	0.500	0.500	0.480	0.480	0.480	12,410,000
2024-01-19	0.490	0.500	0.490	0.490	0.490	9,290,050
2024-01-18	0.500	0.500	0.480	0.490	0.490	22,467,840
2024-01-17	0.490	0.520	0.480	0.490	0.490	79,003,430
2024-01-16	0.490	0.500	0.490	0.490	0.490	6,723,530
2024-01-15	0.510	0.520	0.490	0.500	0.500	40,961,770
2024-01-12	0.500	0.510	0.490	0.500	0.500	22,004,850
2024-01-11	0.510	0.510	0.490	0.500	0.500	23,058,240
2024-01-10	0.510	0.510	0.500	0.500	0.500	22,633,359
2024-01-09	0.520	0.530	0.510	0.510	0.510	28,633,199
2024-01-08	0.530	0.530	0.510	0.510	0.510	28,512,279
2024-01-05	0.540	0.550	0.520	0.530	0.530	44,560,246
2024-01-04	0.540	0.550	0.520	0.540	0.540	53,021,090
2024-01-03	0.560	0.560	0.540	0.540	0.540	90,815,008
2024-01-02	0.520	0.570	0.520	0.560	0.560	158,545,297
2023-12-28	0.510	0.520	0.500	0.510	0.510	21,177,461
2023-12-27	0.510	0.520	0.500	0.500	0.500	26,445,580
2023-12-26	0.510	0.520	0.500	0.510	0.510	46,595,406
2023-12-25	0.500	0.510	0.500	0.500	0.500	11,270,710
2023-12-22	0.510	0.510	0.490	0.500	0.500	23,294,449
2023-12-21	0.500	0.520	0.490	0.520	0.520	27,513,801
2023-12-20	0.520	0.530	0.500	0.510	0.510	48,172,008
2023-12-19	0.500	0.520	0.490	0.510	0.510	18,817,211
2023-12-18	0.490	0.500	0.480	0.500	0.500	32,724,420
2023-12-15	0.500	0.520	0.490	0.490	0.490	30,677,650
2023-12-14	0.490	0.510	0.490	0.500	0.500	17,099,699
2023-12-13	0.510	0.520	0.480	0.480	0.480	29,846,949
2023-12-12	0.520	0.520	0.500	0.510	0.510	25,087,250
2023-12-08	0.520	0.540	0.510	0.520	0.520	60,813,566
2023-12-07	0.540	0.540	0.510	0.510	0.510	81,782,594
2023-12-06	0.530	0.550	0.530	0.540	0.540	84,330,727
2023-12-04	0.530	0.540	0.520	0.530	0.530	27,988,180
2023-12-01	0.540	0.550	0.520	0.530	0.530	34,515,020
2023-11-30	0.540	0.550	0.520	0.520	0.520	23,810,551
2023-11-29	0.560	0.560	0.530	0.540	0.540	51,076,129
2023-11-28	0.550	0.560	0.540	0.550	0.550	51,908,980
2023-11-27	0.540	0.550	0.530	0.540	0.540	18,547,529
2023-11-24	0.580	0.590	0.540	0.540	0.540	40,941,969
2023-11-23	0.600	0.600	0.570	0.580	0.580	74,466,109
2023-11-22	0.580	0.620	0.580	0.600	0.600	120,760,094
2023-11-21	0.580	0.580	0.560	0.570	0.570	23,937,900
2023-11-20	0.550	0.590	0.550	0.570	0.570	42,478,711
2023-11-17	0.550	0.560	0.540	0.550	0.550	16,328,000
2023-11-16	0.560	0.570	0.540	0.550	0.550	12,903,070
2023-11-15	0.540	0.570	0.540	0.560	0.560	30,114,141
2023-11-14	0.520	0.540	0.520	0.530	0.530	18,568,570
2023-11-13	0.530	0.540	0.520	0.520	0.520	21,158,789
2023-11-10	0.550	0.570	0.530	0.540	0.540	34,593,566
2023-11-09	0.590	0.590	0.550	0.560	0.560	55,579,152
2023-11-08	0.590	0.630	0.580	0.580	0.580	154,573,297
2023-11-07	0.580	0.600	0.570	0.580	0.580	46,933,719
2023-11-06	0.600	0.610	0.580	0.590	0.590	49,780,680
2023-11-03	0.590	0.610	0.560	0.580	0.580	112,308,797
2023-11-02	0.520	0.600	0.520	0.580	0.580	142,680,891
2023-11-01	0.510	0.530	0.510	0.510	0.510	15,874,160

← NewerPage 12 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.