Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.730	0.770	0.720	0.740	0.740	15,370,700
2023-05-03	0.730	0.730	0.700	0.720	0.720	16,534,689
2023-05-02	0.740	0.750	0.720	0.730	0.730	11,069,970
2023-04-28	0.760	0.770	0.740	0.740	0.740	9,517,111
2023-04-27	0.770	0.770	0.740	0.750	0.750	9,323,504
2023-04-26	0.750	0.770	0.730	0.770	0.770	21,974,859
2023-04-25	0.800	0.810	0.740	0.740	0.740	30,727,689
2023-04-24	0.810	0.810	0.800	0.800	0.800	3,953,826
2023-04-21	0.810	0.820	0.800	0.810	0.810	8,733,098
2023-04-20	0.870	0.870	0.800	0.800	0.800	34,224,688
2023-04-19	0.880	0.900	0.860	0.860	0.860	18,993,660
2023-04-18	0.870	0.900	0.870	0.880	0.880	28,992,369
2023-04-17	0.870	0.890	0.860	0.870	0.870	8,059,053
2023-04-12	0.870	0.880	0.860	0.870	0.870	13,060,810
2023-04-11	0.910	0.910	0.850	0.870	0.870	58,311,840
2023-04-10	0.910	0.930	0.910	0.920	0.920	8,653,255
2023-04-07	0.900	0.920	0.890	0.910	0.910	6,325,849
2023-04-05	0.930	0.930	0.890	0.900	0.900	9,858,950
2023-04-04	0.910	0.950	0.910	0.930	0.930	8,306,510
2023-04-03	0.940	0.940	0.910	0.920	0.920	5,692,789
2023-03-31	0.950	0.960	0.930	0.940	0.940	9,224,253
2023-03-30	0.960	0.980	0.950	0.950	0.950	8,387,946
2023-03-29	0.980	0.990	0.950	0.960	0.960	21,887,619
2023-03-28	0.950	0.980	0.940	0.970	0.970	12,924,390
2023-03-27	0.920	0.960	0.910	0.940	0.940	14,035,980
2023-03-24	0.930	0.940	0.910	0.910	0.910	5,715,052
2023-03-23	0.910	0.940	0.910	0.930	0.930	16,769,500
2023-03-22	0.900	0.930	0.900	0.920	0.920	17,060,949
2023-03-21	0.870	0.910	0.870	0.890	0.890	29,804,830
2023-03-20	0.890	0.900	0.850	0.850	0.850	41,248,551
2023-03-17	0.930	0.940	0.890	0.900	0.900	27,890,000
2023-03-16	0.940	0.940	0.890	0.910	0.910	43,812,141
2023-03-15	0.910	0.970	0.910	0.960	0.960	39,777,449
2023-03-14	0.970	0.980	0.890	0.890	0.890	28,082,910
2023-03-13	1.000	1.010	0.950	0.960	0.960	45,171,141
2023-03-10	1.060	1.060	1.020	1.030	1.030	17,902,971
2023-03-09	1.070	1.100	1.050	1.050	1.050	13,763,290
2023-03-08	1.060	1.090	1.050	1.070	1.070	14,905,940
2023-03-07	1.050	1.090	1.050	1.070	1.070	11,887,920
2023-03-03	1.030	1.050	1.020	1.050	1.050	15,678,340
2023-03-02	1.090	1.100	1.030	1.030	1.030	30,432,250
2023-03-01	1.100	1.120	1.090	1.090	1.090	7,718,650
2023-02-28	1.120	1.130	1.100	1.100	1.100	11,223,800
2023-02-27	1.130	1.140	1.120	1.120	1.120	3,889,826
2023-02-24	1.140	1.150	1.120	1.120	1.120	16,909,199
2023-02-23	1.170	1.180	1.140	1.140	1.140	20,384,551
2023-02-22	1.150	1.190	1.150	1.170	1.170	21,512,270
2023-02-21	1.140	1.160	1.140	1.160	1.160	11,086,610
2023-02-20	1.140	1.160	1.130	1.150	1.150	18,618,811
2023-02-17	1.150	1.160	1.120	1.140	1.140	16,675,240
2023-02-16	1.140	1.160	1.130	1.140	1.140	24,597,750
2023-02-15	1.120	1.190	1.110	1.130	1.130	75,397,320
2023-02-14	1.140	1.150	1.100	1.100	1.100	19,489,400
2023-02-13	1.130	1.160	1.130	1.130	1.130	13,779,870
2023-02-10	1.140	1.160	1.130	1.130	1.130	16,134,160
2023-02-09	1.140	1.150	1.120	1.140	1.140	19,415,869
2023-02-08	1.180	1.180	1.130	1.140	1.140	39,084,230
2023-02-07	1.150	1.200	1.150	1.170	1.170	48,974,551
2023-02-06	1.200	1.200	1.150	1.150	1.150	44,674,320
2023-02-03	1.230	1.230	1.200	1.200	1.200	20,933,500

← NewerPage 15 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.