Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.380	0.400	0.370	0.380	0.380	17,082,650
2026-07-20	0.380	0.380	0.370	0.370	0.370	5,082,812
2026-07-17	0.390	0.390	0.380	0.380	0.380	7,824,788
2026-07-16	0.380	0.400	0.370	0.380	0.380	15,005,081
2026-07-15	0.390	0.390	0.370	0.370	0.370	27,187,420
2026-07-14	0.400	0.430	0.380	0.390	0.390	151,594,516
2026-07-13	0.350	0.400	0.350	0.390	0.390	87,493,117
2026-07-10	0.350	0.370	0.350	0.350	0.350	18,679,951
2026-07-09	0.340	0.350	0.340	0.350	0.350	8,878,901
2026-07-08	0.350	0.350	0.330	0.340	0.340	8,431,000
2026-07-07	0.350	0.350	0.340	0.350	0.350	4,051,150
2026-07-06	0.350	0.350	0.340	0.350	0.350	4,722,485
2026-07-03	0.350	0.360	0.340	0.350	0.350	8,119,040
2026-07-02	0.350	0.360	0.340	0.350	0.350	2,622,360
2026-07-01	0.350	0.360	0.340	0.350	0.350	2,300,659
2026-06-30	0.350	0.360	0.340	0.350	0.350	3,688,382
2026-06-29	0.340	0.360	0.340	0.350	0.350	1,790,663
2026-06-26	0.350	0.350	0.340	0.350	0.350	1,815,585
2026-06-25	0.350	0.360	0.340	0.350	0.350	4,487,040
2026-06-24	0.350	0.350	0.340	0.350	0.350	3,946,776
2026-06-23	0.350	0.350	0.340	0.340	0.340	5,891,510
2026-06-22	0.360	0.360	0.350	0.350	0.350	4,055,200
2026-06-19	0.350	0.360	0.350	0.360	0.360	1,562,284
2026-06-18	0.360	0.370	0.350	0.360	0.360	4,613,090
2026-06-17	0.350	0.370	0.340	0.360	0.360	18,566,119
2026-06-16	0.350	0.350	0.340	0.350	0.350	3,140,006
2026-06-15	0.360	0.360	0.340	0.350	0.350	6,792,754
2026-06-12	0.370	0.370	0.350	0.350	0.350	6,129,389
2026-06-11	0.360	0.370	0.350	0.360	0.360	5,728,680
2026-06-10	0.370	0.370	0.350	0.360	0.360	7,727,900
2026-06-09	0.360	0.370	0.360	0.370	0.370	2,496,128
2026-06-08	0.370	0.380	0.360	0.360	0.360	12,726,633
2026-06-05	0.370	0.370	0.360	0.370	0.370	13,776,360
2026-06-04	0.370	0.380	0.360	0.370	0.370	27,487,439
2026-06-02	0.340	0.380	0.340	0.370	0.370	42,209,688
2026-05-29	0.370	0.380	0.340	0.340	0.340	63,089,121
2026-05-28	0.340	0.370	0.340	0.360	0.360	79,380,094
2026-05-27	0.330	0.370	0.330	0.340	0.340	66,051,086
2026-05-26	0.320	0.340	0.320	0.330	0.330	12,129,540
2026-05-25	0.340	0.350	0.320	0.330	0.330	23,771,381
2026-05-22	0.360	0.370	0.340	0.340	0.340	75,350,234
2026-05-21	0.340	0.370	0.340	0.350	0.350	89,968,445
2026-05-20	0.350	0.360	0.340	0.340	0.340	39,718,199
2026-05-19	0.330	0.360	0.330	0.350	0.350	47,119,488
2026-05-18	0.330	0.370	0.320	0.330	0.330	82,455,969
2026-05-15	0.300	0.330	0.300	0.320	0.320	31,457,199
2026-05-14	0.300	0.300	0.290	0.300	0.300	2,991,333
2026-05-13	0.300	0.300	0.290	0.300	0.300	3,131,800
2026-05-12	0.290	0.300	0.290	0.290	0.290	3,109,375
2026-05-11	0.300	0.300	0.290	0.300	0.300	989,590
2026-05-08	0.310	0.310	0.290	0.300	0.300	6,429,713
2026-05-07	0.310	0.310	0.300	0.300	0.300	5,789,817
2026-05-06	0.300	0.320	0.300	0.300	0.300	13,961,360
2026-05-05	0.300	0.300	0.290	0.300	0.300	3,257,526
2026-04-30	0.310	0.310	0.300	0.300	0.300	2,732,155
2026-04-29	0.300	0.310	0.300	0.310	0.310	4,877,697
2026-04-28	0.310	0.320	0.290	0.290	0.290	8,342,700
2026-04-27	0.320	0.320	0.300	0.310	0.310	2,323,460
2026-04-24	0.300	0.320	0.290	0.310	0.310	13,276,100
2026-04-23	0.310	0.310	0.300	0.300	0.300	4,030,352

← NewerPage 2 of 3 · 122 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.