Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.210	1.230	1.190	1.210	1.210	21,287,859
2022-08-08	1.170	1.210	1.160	1.200	1.200	22,429,660
2022-08-05	1.170	1.180	1.160	1.170	1.170	5,448,581
2022-08-04	1.160	1.200	1.160	1.170	1.170	30,654,420
2022-08-03	1.170	1.190	1.150	1.160	1.160	11,374,290
2022-08-02	1.190	1.190	1.160	1.180	1.180	11,611,580
2022-08-01	1.160	1.210	1.160	1.190	1.190	48,323,887
2022-07-27	1.140	1.160	1.130	1.150	1.150	18,880,070
2022-07-26	1.150	1.160	1.120	1.120	1.120	10,980,900
2022-07-25	1.110	1.160	1.110	1.150	1.150	29,691,750
2022-07-22	1.110	1.140	1.100	1.120	1.120	28,945,090
2022-07-21	1.090	1.110	1.080	1.110	1.110	14,969,780
2022-07-20	1.080	1.130	1.070	1.110	1.110	44,754,289
2022-07-19	1.090	1.100	1.040	1.050	1.050	19,258,859
2022-07-18	1.070	1.110	1.070	1.090	1.090	24,476,320
2022-07-15	1.090	1.090	1.020	1.060	1.060	33,939,594
2022-07-14	1.100	1.110	1.060	1.070	1.070	11,677,190
2022-07-12	1.100	1.130	1.090	1.100	1.100	12,289,990
2022-07-11	1.100	1.130	1.090	1.110	1.110	10,045,430
2022-07-08	1.140	1.140	1.090	1.090	1.090	18,996,930
2022-07-07	1.100	1.140	1.090	1.130	1.130	12,831,100
2022-07-06	1.060	1.100	1.040	1.100	1.100	45,784,969
2022-07-05	1.140	1.150	1.050	1.070	1.070	37,070,078
2022-07-04	1.180	1.190	1.130	1.130	1.130	22,429,250
2022-07-01	1.200	1.210	1.180	1.190	1.190	16,427,721
2022-06-30	1.260	1.280	1.190	1.200	1.200	38,423,887
2022-06-29	1.250	1.270	1.240	1.250	1.250	13,667,960
2022-06-28	1.240	1.260	1.220	1.250	1.250	21,537,850
2022-06-27	1.210	1.270	1.210	1.250	1.250	51,612,793
2022-06-24	1.210	1.220	1.190	1.210	1.210	13,764,570
2022-06-23	1.210	1.230	1.190	1.190	1.190	29,481,090
2022-06-22	1.250	1.250	1.200	1.210	1.210	30,106,609
2022-06-21	1.240	1.280	1.230	1.260	1.260	49,755,160
2022-06-20	1.200	1.250	1.200	1.230	1.230	19,227,760
2022-06-17	1.190	1.230	1.160	1.220	1.220	64,264,754
2022-06-16	1.270	1.280	1.210	1.210	1.210	27,703,230
2022-06-15	1.290	1.290	1.230	1.250	1.250	40,451,340
2022-06-14	1.280	1.300	1.260	1.280	1.280	18,938,211
2022-06-13	1.320	1.330	1.270	1.290	1.290	63,918,301
2022-06-10	1.390	1.390	1.360	1.370	1.370	39,670,727
2022-06-09	1.400	1.430	1.380	1.390	1.390	86,846,734
2022-06-08	1.400	1.410	1.390	1.400	1.400	12,785,930
2022-06-07	1.410	1.420	1.390	1.390	1.390	17,753,221
2022-06-06	1.420	1.440	1.400	1.410	1.410	15,114,440
2022-06-02	1.420	1.430	1.400	1.410	1.410	17,845,750
2022-06-01	1.440	1.450	1.410	1.430	1.430	29,997,100
2022-05-31	1.450	1.460	1.410	1.430	1.430	44,274,238
2022-05-30	1.410	1.480	1.410	1.460	1.460	90,815,922
2022-05-27	1.430	1.460	1.390	1.410	1.410	57,271,367
2022-05-26	1.390	1.440	1.380	1.420	1.420	52,527,398
2022-05-25	1.400	1.440	1.360	1.380	1.380	81,656,969
2022-05-24	1.420	1.430	1.390	1.400	1.400	39,025,641
2022-05-23	1.410	1.450	1.410	1.420	1.420	44,104,230
2022-05-20	1.420	1.460	1.400	1.420	1.420	46,798,301
2022-05-19	1.400	1.430	1.400	1.400	1.400	36,483,000
2022-05-18	1.470	1.500	1.430	1.460	1.460	27,385,301
2022-05-17	1.380	1.480	1.380	1.470	1.470	36,270,602
2022-05-13	1.390	1.410	1.350	1.360	1.360	30,972,000
2022-05-12	1.430	1.440	1.370	1.370	1.370	44,479,102
2022-05-11	1.510	1.510	1.440	1.450	1.450	38,443,102

← NewerPage 18 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.