Rabbit Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1.600 | 1.610 | 1.510 | 1.530 | 1.530 | 121,922,602 |
| 2022-11-04 | 1.590 | 1.620 | 1.580 | 1.600 | 1.600 | 68,758,117 |
| 2022-11-03 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 39,364,840 |
| 2022-11-02 | 1.650 | 1.650 | 1.560 | 1.580 | 1.580 | 163,390,797 |
| 2022-11-01 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 101,823,797 |
| 2022-10-31 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 93,580,047 |
| 2022-10-28 | 1.610 | 1.640 | 1.560 | 1.620 | 1.620 | 237,514,094 |
| 2022-10-27 | 1.540 | 1.610 | 1.530 | 1.600 | 1.600 | 117,214,398 |
| 2022-10-26 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 55,025,840 |
| 2022-10-25 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 43,348,168 |
| 2022-10-21 | 1.560 | 1.590 | 1.550 | 1.550 | 1.550 | 54,652,551 |
| 2022-10-20 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 85,674,328 |
| 2022-10-19 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 76,984,648 |
| 2022-10-18 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 102,611,297 |
| 2022-10-17 | 1.470 | 1.580 | 1.470 | 1.570 | 1.570 | 113,346,797 |
| 2022-10-12 | 1.550 | 1.560 | 1.460 | 1.470 | 1.470 | 123,039,695 |
| 2022-10-11 | 1.570 | 1.610 | 1.530 | 1.540 | 1.540 | 123,472,898 |
| 2022-10-10 | 1.530 | 1.580 | 1.520 | 1.570 | 1.570 | 176,897,797 |
| 2022-10-07 | 1.490 | 1.520 | 1.460 | 1.510 | 1.510 | 97,625,117 |
| 2022-10-06 | 1.520 | 1.580 | 1.470 | 1.470 | 1.470 | 211,329,297 |
| 2022-10-05 | 1.620 | 1.680 | 1.510 | 1.510 | 1.510 | 568,225,625 |
| 2022-10-04 | 1.460 | 1.610 | 1.450 | 1.610 | 1.610 | 463,196,406 |
| 2022-10-03 | 1.360 | 1.470 | 1.360 | 1.430 | 1.430 | 369,383,094 |
| 2022-09-30 | 1.330 | 1.380 | 1.320 | 1.360 | 1.360 | 55,569,113 |
| 2022-09-29 | 1.430 | 1.440 | 1.340 | 1.340 | 1.340 | 117,540,305 |
| 2022-09-28 | 1.410 | 1.420 | 1.370 | 1.400 | 1.400 | 113,481,398 |
| 2022-09-27 | 1.570 | 1.580 | 1.400 | 1.420 | 1.420 | 182,119,594 |
| 2022-09-26 | 1.570 | 1.600 | 1.540 | 1.560 | 1.560 | 152,706,094 |
| 2022-09-23 | 1.640 | 1.650 | 1.570 | 1.570 | 1.570 | 270,384,375 |
| 2022-09-22 | 1.520 | 1.610 | 1.510 | 1.610 | 1.610 | 174,786,594 |
| 2022-09-21 | 1.530 | 1.600 | 1.500 | 1.510 | 1.510 | 129,137,906 |
| 2022-09-20 | 1.540 | 1.570 | 1.520 | 1.540 | 1.540 | 75,261,562 |
| 2022-09-19 | 1.520 | 1.570 | 1.490 | 1.530 | 1.530 | 134,330,797 |
| 2022-09-16 | 1.590 | 1.610 | 1.490 | 1.510 | 1.510 | 290,596,812 |
| 2022-09-15 | 1.460 | 1.650 | 1.450 | 1.610 | 1.610 | 446,110,875 |
| 2022-09-14 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 172,179,391 |
| 2022-09-13 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 71,693,828 |
| 2022-09-12 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 43,362,141 |
| 2022-09-09 | 1.320 | 1.380 | 1.320 | 1.320 | 1.320 | 134,238,703 |
| 2022-09-08 | 1.360 | 1.370 | 1.290 | 1.300 | 1.300 | 90,708,141 |
| 2022-09-07 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 104,852,898 |
| 2022-09-06 | 1.280 | 1.370 | 1.280 | 1.360 | 1.360 | 167,244,797 |
| 2022-09-05 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 39,491,527 |
| 2022-09-02 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 66,968,367 |
| 2022-09-01 | 1.360 | 1.370 | 1.290 | 1.290 | 1.290 | 131,404,797 |
| 2022-08-31 | 1.350 | 1.420 | 1.330 | 1.350 | 1.350 | 263,369,281 |
| 2022-08-30 | 1.360 | 1.380 | 1.320 | 1.340 | 1.340 | 57,936,738 |
| 2022-08-29 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 126,639,203 |
| 2022-08-26 | 1.230 | 1.410 | 1.220 | 1.360 | 1.360 | 251,746,203 |
| 2022-08-25 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 31,425,400 |
| 2022-08-24 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 55,036,820 |
| 2022-08-23 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 38,210,832 |
| 2022-08-22 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 19,897,980 |
| 2022-08-19 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 60,737,801 |
| 2022-08-18 | 1.240 | 1.250 | 1.220 | 1.220 | 1.220 | 25,749,619 |
| 2022-08-17 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 18,627,100 |
| 2022-08-16 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 44,114,922 |
| 2022-08-15 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 27,653,490 |
| 2022-08-11 | 1.220 | 1.270 | 1.220 | 1.230 | 1.230 | 61,888,207 |
| 2022-08-10 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 16,078,750 |
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.