Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.530	0.540	0.500	0.510	0.510	17,117,850
2023-08-02	0.530	0.560	0.520	0.530	0.530	33,101,352
2023-07-31	0.520	0.540	0.520	0.530	0.530	5,520,663
2023-07-27	0.520	0.540	0.510	0.520	0.520	6,344,682
2023-07-26	0.510	0.520	0.500	0.520	0.520	6,222,592
2023-07-25	0.520	0.530	0.500	0.510	0.510	9,866,611
2023-07-24	0.530	0.530	0.510	0.520	0.520	5,509,270
2023-07-21	0.530	0.540	0.520	0.530	0.530	3,718,100
2023-07-20	0.560	0.570	0.530	0.540	0.540	15,731,820
2023-07-19	0.570	0.570	0.540	0.560	0.560	9,411,312
2023-07-18	0.540	0.570	0.540	0.560	0.560	12,604,270
2023-07-17	0.520	0.550	0.510	0.540	0.540	12,449,300
2023-07-14	0.500	0.530	0.500	0.520	0.520	8,396,371
2023-07-13	0.510	0.520	0.490	0.500	0.500	19,460,609
2023-07-12	0.530	0.530	0.500	0.520	0.520	8,281,913
2023-07-11	0.530	0.540	0.520	0.530	0.530	2,263,587
2023-07-10	0.530	0.540	0.510	0.530	0.530	7,058,937
2023-07-07	0.530	0.540	0.520	0.530	0.530	5,321,306
2023-07-06	0.550	0.550	0.530	0.540	0.540	6,902,260
2023-07-05	0.560	0.570	0.540	0.550	0.550	7,080,123
2023-07-04	0.550	0.580	0.550	0.570	0.570	8,451,641
2023-07-03	0.550	0.560	0.540	0.550	0.550	10,147,540
2023-06-30	0.540	0.570	0.540	0.550	0.550	14,874,520
2023-06-29	0.490	0.540	0.490	0.530	0.530	26,029,039
2023-06-28	0.510	0.520	0.490	0.500	0.500	21,585,430
2023-06-27	0.510	0.530	0.510	0.510	0.510	13,595,000
2023-06-26	0.550	0.570	0.500	0.500	0.500	23,311,689
2023-06-23	0.580	0.580	0.550	0.550	0.550	12,920,810
2023-06-22	0.590	0.600	0.570	0.580	0.580	10,038,130
2023-06-21	0.610	0.620	0.590	0.590	0.590	10,264,210
2023-06-20	0.630	0.640	0.610	0.610	0.610	12,454,970
2023-06-19	0.640	0.640	0.620	0.630	0.630	9,984,696
2023-06-16	0.620	0.640	0.610	0.640	0.640	34,107,980
2023-06-15	0.640	0.640	0.610	0.620	0.620	12,791,320
2023-06-14	0.630	0.650	0.630	0.640	0.640	6,870,943
2023-06-13	0.630	0.640	0.620	0.630	0.630	6,722,093
2023-06-12	0.630	0.640	0.620	0.630	0.630	7,691,215
2023-06-09	0.620	0.640	0.610	0.630	0.630	9,760,724
2023-06-08	0.620	0.630	0.600	0.630	0.630	15,528,410
2023-06-07	0.610	0.620	0.590	0.620	0.620	12,713,400
2023-06-06	0.600	0.610	0.590	0.610	0.610	11,934,440
2023-06-02	0.580	0.600	0.580	0.590	0.590	14,236,810
2023-06-01	0.620	0.620	0.580	0.580	0.580	25,931,900
2023-05-31	0.620	0.640	0.610	0.620	0.620	28,280,770
2023-05-30	0.630	0.640	0.610	0.620	0.620	11,408,940
2023-05-29	0.680	0.690	0.620	0.630	0.630	48,713,992
2023-05-26	0.690	0.690	0.660	0.670	0.670	15,025,820
2023-05-25	0.680	0.710	0.670	0.690	0.690	14,468,780
2023-05-24	0.700	0.700	0.680	0.680	0.680	10,602,300
2023-05-23	0.700	0.700	0.680	0.700	0.700	13,170,940
2023-05-22	0.670	0.700	0.660	0.700	0.700	35,109,352
2023-05-19	0.690	0.700	0.670	0.670	0.670	9,029,329
2023-05-18	0.690	0.710	0.680	0.690	0.690	18,124,330
2023-05-17	0.700	0.710	0.670	0.680	0.680	26,461,980
2023-05-16	0.690	0.720	0.690	0.700	0.700	15,430,760
2023-05-15	0.740	0.740	0.690	0.700	0.700	31,465,850
2023-05-12	0.760	0.760	0.730	0.740	0.740	14,401,200
2023-05-11	0.770	0.780	0.750	0.760	0.760	6,872,175
2023-05-10	0.750	0.770	0.730	0.760	0.760	24,614,311
2023-05-09	0.740	0.760	0.730	0.740	0.740	19,495,391

← NewerPage 14 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.