Rabbit Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 38,443,102 |
| 2022-05-10 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 40,427,500 |
| 2022-05-09 | 1.450 | 1.490 | 1.430 | 1.460 | 1.460 | 37,045,398 |
| 2022-05-06 | 1.520 | 1.550 | 1.470 | 1.470 | 1.470 | 119,784,492 |
| 2022-05-05 | 1.660 | 1.680 | 1.570 | 1.570 | 1.570 | 70,634,000 |
| 2022-05-03 | 1.720 | 1.730 | 1.630 | 1.640 | 1.640 | 39,709,102 |
| 2022-04-29 | 1.730 | 1.750 | 1.720 | 1.720 | 1.720 | 16,152,900 |
| 2022-04-28 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 33,933,500 |
| 2022-04-27 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 27,312,199 |
| 2022-04-26 | 1.740 | 1.790 | 1.730 | 1.730 | 1.730 | 113,933,398 |
| 2022-04-25 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 16,388,900 |
| 2022-04-22 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 28,472,100 |
| 2022-04-21 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 57,146,898 |
| 2022-04-20 | 1.800 | 1.820 | 1.750 | 1.770 | 1.770 | 59,387,699 |
| 2022-04-19 | 1.720 | 1.820 | 1.710 | 1.800 | 1.800 | 100,046,398 |
| 2022-04-18 | 1.740 | 1.770 | 1.700 | 1.720 | 1.720 | 29,532,400 |
| 2022-04-12 | 1.670 | 1.770 | 1.670 | 1.750 | 1.750 | 76,811,398 |
| 2022-04-11 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 42,006,500 |
| 2022-04-08 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 41,941,398 |
| 2022-04-07 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 45,105,102 |
| 2022-04-05 | 1.800 | 1.830 | 1.780 | 1.790 | 1.790 | 77,976,203 |
| 2022-04-04 | 1.860 | 1.870 | 1.770 | 1.790 | 1.790 | 101,108,797 |
| 2022-04-01 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 83,381,695 |
| 2022-03-31 | 1.810 | 1.900 | 1.790 | 1.870 | 1.870 | 234,485,703 |
| 2022-03-30 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 94,329,602 |
| 2022-03-29 | 1.770 | 1.850 | 1.760 | 1.800 | 1.800 | 313,162,312 |
| 2022-03-28 | 1.750 | 1.750 | 1.710 | 1.740 | 1.740 | 104,302,492 |
| 2022-03-25 | 1.650 | 1.760 | 1.650 | 1.750 | 1.750 | 267,290,906 |
| 2022-03-24 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 20,185,561 |
| 2022-03-23 | 1.670 | 1.700 | 1.650 | 1.660 | 1.660 | 52,358,840 |
| 2022-03-22 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 31,608,100 |
| 2022-03-21 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 49,651,602 |
| 2022-03-18 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 57,068,301 |
| 2022-03-17 | 1.620 | 1.740 | 1.610 | 1.720 | 1.720 | 172,119,016 |
| 2022-03-16 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 27,249,699 |
| 2022-03-15 | 1.610 | 1.660 | 1.580 | 1.580 | 1.580 | 55,075,102 |
| 2022-03-14 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 34,909,398 |
| 2022-03-11 | 1.560 | 1.650 | 1.550 | 1.640 | 1.640 | 40,975,699 |
| 2022-03-10 | 1.660 | 1.670 | 1.570 | 1.580 | 1.580 | 45,923,898 |
| 2022-03-09 | 1.570 | 1.620 | 1.540 | 1.620 | 1.620 | 36,174,801 |
| 2022-03-08 | 1.540 | 1.590 | 1.410 | 1.540 | 1.540 | 79,706,797 |
| 2022-03-07 | 1.680 | 1.690 | 1.510 | 1.550 | 1.550 | 120,581,203 |
| 2022-03-04 | 1.730 | 1.760 | 1.710 | 1.710 | 1.710 | 29,813,900 |
| 2022-03-03 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 16,134,100 |
| 2022-03-02 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 17,935,301 |
| 2022-03-01 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 26,131,301 |
| 2022-02-28 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 27,604,100 |
| 2022-02-25 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 29,914,301 |
| 2022-02-24 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 71,585,102 |
| 2022-02-23 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 44,095,301 |
| 2022-02-22 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 30,796,801 |
| 2022-02-21 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 27,462,400 |
| 2022-02-18 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 42,692,102 |
| 2022-02-17 | 1.870 | 1.910 | 1.860 | 1.890 | 1.890 | 84,693,398 |
| 2022-02-15 | 1.820 | 1.880 | 1.810 | 1.850 | 1.850 | 110,507,203 |
| 2022-02-14 | 1.870 | 1.880 | 1.750 | 1.780 | 1.780 | 148,884,297 |
| 2022-02-11 | 1.920 | 1.940 | 1.880 | 1.890 | 1.890 | 70,105,695 |
| 2022-02-10 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 41,247,000 |
| 2022-02-09 | 1.950 | 1.990 | 1.940 | 1.940 | 1.940 | 68,209,203 |
| 2022-02-08 | 1.960 | 1.970 | 1.930 | 1.950 | 1.950 | 54,935,398 |
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.