Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.220	1.250	1.220	1.230	1.230	20,260,461
2023-02-01	1.220	1.240	1.210	1.220	1.220	24,361,580
2023-01-31	1.250	1.260	1.200	1.210	1.210	32,494,711
2023-01-30	1.280	1.310	1.240	1.250	1.250	47,971,320
2023-01-27	1.250	1.290	1.250	1.270	1.270	23,776,320
2023-01-26	1.280	1.290	1.250	1.250	1.250	27,143,711
2023-01-25	1.290	1.300	1.280	1.280	1.280	10,725,120
2023-01-24	1.300	1.310	1.280	1.290	1.290	30,215,721
2023-01-23	1.300	1.300	1.280	1.290	1.290	9,364,194
2023-01-20	1.300	1.310	1.270	1.290	1.290	41,077,273
2023-01-19	1.290	1.310	1.280	1.300	1.300	23,905,570
2023-01-18	1.370	1.380	1.280	1.290	1.290	118,290,492
2023-01-17	1.410	1.410	1.360	1.370	1.370	37,133,039
2023-01-16	1.390	1.410	1.380	1.400	1.400	14,753,030
2023-01-13	1.400	1.430	1.370	1.380	1.380	27,615,820
2023-01-12	1.400	1.410	1.390	1.390	1.390	20,698,750
2023-01-11	1.400	1.410	1.380	1.390	1.390	27,749,529
2023-01-10	1.370	1.410	1.350	1.400	1.400	36,998,059
2023-01-09	1.310	1.380	1.310	1.370	1.370	40,529,180
2023-01-06	1.290	1.330	1.290	1.310	1.310	18,771,311
2023-01-05	1.290	1.330	1.290	1.290	1.290	24,295,270
2023-01-04	1.300	1.300	1.280	1.280	1.280	20,790,189
2023-01-03	1.320	1.320	1.290	1.300	1.300	15,554,390
2022-12-30	1.320	1.340	1.310	1.320	1.320	16,735,131
2022-12-29	1.330	1.330	1.300	1.320	1.320	10,310,450
2022-12-28	1.330	1.350	1.320	1.330	1.330	9,829,654
2022-12-27	1.310	1.340	1.310	1.330	1.330	13,575,250
2022-12-26	1.290	1.310	1.290	1.300	1.300	5,506,420
2022-12-23	1.300	1.300	1.280	1.290	1.290	6,949,992
2022-12-22	1.290	1.320	1.290	1.300	1.300	11,436,770
2022-12-21	1.290	1.300	1.280	1.280	1.280	7,770,044
2022-12-20	1.300	1.320	1.280	1.280	1.280	12,514,220
2022-12-19	1.290	1.320	1.290	1.310	1.310	7,852,236
2022-12-16	1.290	1.310	1.280	1.290	1.290	25,082,279
2022-12-15	1.370	1.380	1.310	1.310	1.310	39,137,219
2022-12-14	1.370	1.380	1.360	1.370	1.370	17,169,770
2022-12-13	1.400	1.410	1.360	1.360	1.360	37,876,434
2022-12-09	1.390	1.420	1.380	1.390	1.390	40,027,301
2022-12-08	1.380	1.390	1.360	1.380	1.380	37,195,398
2022-12-07	1.450	1.450	1.380	1.380	1.380	63,166,449
2022-12-06	1.470	1.470	1.430	1.430	1.430	43,061,879
2022-12-02	1.450	1.510	1.440	1.470	1.470	182,360,703
2022-12-01	1.420	1.440	1.410	1.440	1.440	58,522,609
2022-11-30	1.410	1.420	1.390	1.410	1.410	32,761,109
2022-11-29	1.390	1.430	1.390	1.410	1.410	53,708,121
2022-11-28	1.390	1.400	1.380	1.390	1.390	23,894,279
2022-11-25	1.410	1.420	1.400	1.410	1.410	29,797,000
2022-11-24	1.420	1.440	1.400	1.400	1.400	37,438,367
2022-11-23	1.370	1.420	1.360	1.420	1.420	52,653,953
2022-11-22	1.400	1.400	1.350	1.360	1.360	43,243,230
2022-11-21	1.390	1.420	1.380	1.390	1.390	35,269,352
2022-11-18	1.410	1.420	1.380	1.390	1.390	24,004,230
2022-11-17	1.420	1.430	1.410	1.410	1.410	13,988,260
2022-11-16	1.410	1.430	1.400	1.410	1.410	27,346,660
2022-11-15	1.450	1.460	1.390	1.400	1.400	79,794,461
2022-11-14	1.530	1.530	1.430	1.440	1.440	126,234,203
2022-11-11	1.580	1.580	1.540	1.550	1.550	29,890,340
2022-11-10	1.550	1.590	1.550	1.560	1.560	70,071,719
2022-11-09	1.530	1.570	1.530	1.550	1.550	71,550,750
2022-11-08	1.530	1.560	1.530	1.530	1.530	48,736,102

← NewerPage 16 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.