Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.540	0.540	0.500	0.500	0.500	23,839,990
2023-10-30	0.540	0.540	0.520	0.530	0.530	11,009,030
2023-10-27	0.530	0.540	0.520	0.540	0.540	30,585,359
2023-10-26	0.540	0.550	0.520	0.520	0.520	25,126,061
2023-10-25	0.550	0.570	0.550	0.550	0.550	20,468,029
2023-10-24	0.540	0.550	0.530	0.540	0.540	20,015,961
2023-10-20	0.570	0.570	0.540	0.540	0.540	19,973,900
2023-10-19	0.550	0.580	0.550	0.570	0.570	21,668,830
2023-10-18	0.570	0.580	0.550	0.560	0.560	18,534,711
2023-10-17	0.580	0.580	0.560	0.560	0.560	22,432,561
2023-10-16	0.600	0.600	0.550	0.570	0.570	50,017,840
2023-10-12	0.620	0.630	0.600	0.610	0.610	18,542,920
2023-10-11	0.600	0.620	0.580	0.610	0.610	34,277,262
2023-10-10	0.600	0.610	0.590	0.600	0.600	21,537,449
2023-10-09	0.620	0.620	0.580	0.590	0.590	83,690,633
2023-10-06	0.620	0.670	0.620	0.630	0.630	145,944,188
2023-10-05	0.630	0.640	0.610	0.610	0.610	22,973,779
2023-10-04	0.600	0.630	0.590	0.630	0.630	41,541,238
2023-10-03	0.570	0.620	0.570	0.600	0.600	40,856,648
2023-10-02	0.600	0.610	0.580	0.580	0.580	26,588,930
2023-09-29	0.610	0.620	0.590	0.590	0.590	49,983,238
2023-09-28	0.630	0.640	0.600	0.610	0.610	40,866,621
2023-09-27	0.610	0.640	0.600	0.620	0.620	58,673,141
2023-09-26	0.660	0.670	0.600	0.610	0.610	84,760,781
2023-09-25	0.690	0.700	0.660	0.660	0.660	40,168,312
2023-09-22	0.680	0.710	0.660	0.690	0.690	74,288,359
2023-09-21	0.680	0.700	0.660	0.670	0.670	72,123,344
2023-09-20	0.720	0.720	0.680	0.680	0.680	80,210,625
2023-09-19	0.680	0.740	0.680	0.720	0.720	89,937,695
2023-09-18	0.750	0.750	0.690	0.690	0.690	111,485,906
2023-09-15	0.790	0.800	0.750	0.750	0.750	67,423,406
2023-09-14	0.790	0.790	0.760	0.780	0.780	61,123,992
2023-09-13	0.810	0.820	0.780	0.780	0.780	41,906,273
2023-09-12	0.800	0.820	0.800	0.800	0.800	46,225,199
2023-09-11	0.820	0.820	0.790	0.800	0.800	50,668,527
2023-09-08	0.830	0.860	0.820	0.820	0.820	121,596,492
2023-09-07	0.830	0.870	0.820	0.830	0.830	162,795,109
2023-09-06	0.830	0.840	0.810	0.840	0.840	59,718,910
2023-09-05	0.810	0.870	0.800	0.830	0.830	202,007,016
2023-09-04	0.830	0.840	0.790	0.810	0.810	114,615,102
2023-09-01	0.880	0.880	0.780	0.820	0.820	229,546,703
2023-08-31	0.940	0.950	0.870	0.880	0.880	273,735,719
2023-08-30	0.820	0.960	0.800	0.910	0.910	425,507,594
2023-08-29	0.790	0.840	0.760	0.810	0.810	252,900,297
2023-08-28	0.760	0.870	0.740	0.800	0.800	442,122,094
2023-08-25	0.530	0.690	0.530	0.690	0.690	276,818,688
2023-08-24	0.540	0.550	0.520	0.530	0.530	14,773,230
2023-08-23	0.520	0.550	0.520	0.540	0.540	30,407,400
2023-08-22	0.500	0.530	0.490	0.510	0.510	14,891,350
2023-08-21	0.500	0.510	0.490	0.500	0.500	4,335,930
2023-08-18	0.500	0.510	0.480	0.490	0.490	18,936,990
2023-08-17	0.480	0.520	0.470	0.510	0.510	25,515,080
2023-08-16	0.500	0.500	0.470	0.480	0.480	18,896,859
2023-08-15	0.520	0.520	0.500	0.510	0.510	9,311,956
2023-08-11	0.510	0.520	0.510	0.520	0.520	7,210,693
2023-08-10	0.510	0.520	0.510	0.520	0.520	6,664,178
2023-08-09	0.510	0.530	0.500	0.510	0.510	15,456,800
2023-08-08	0.520	0.530	0.500	0.510	0.510	10,656,970
2023-08-07	0.510	0.540	0.510	0.520	0.520	11,982,970
2023-08-04	0.510	0.520	0.510	0.510	0.510	3,388,600

← NewerPage 13 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.