Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.990	2.020	1.950	1.960	1.960	79,130,094
2022-02-03	1.980	2.060	1.980	2.000	2.000	101,476,797
2022-02-02	1.980	1.990	1.960	1.980	1.980	37,427,699
2022-02-01	1.970	1.990	1.940	1.960	1.960	50,915,898
2022-01-31	1.960	2.000	1.950	1.960	1.960	53,121,602
2022-01-28	1.960	2.000	1.950	1.950	1.950	57,224,102
2022-01-27	1.970	1.980	1.880	1.940	1.940	127,233,297
2022-01-26	2.020	2.020	1.980	1.980	1.980	38,359,602
2022-01-25	1.970	2.020	1.960	2.000	2.000	60,866,898
2022-01-24	2.040	2.060	1.970	1.970	1.970	66,305,500
2022-01-21	2.060	2.060	2.000	2.040	2.040	91,155,102
2022-01-20	2.100	2.120	2.060	2.060	2.060	74,849,602
2022-01-19	2.240	2.240	2.060	2.080	2.080	326,745,094
2022-01-18	2.080	2.220	2.060	2.200	2.200	491,245,906
2022-01-17	2.060	2.120	2.040	2.060	2.060	195,038,297
2022-01-14	1.980	2.060	1.970	2.040	2.040	185,375,203
2022-01-13	2.000	2.000	1.960	1.960	1.960	95,162,000
2022-01-12	1.990	2.020	1.980	1.990	1.990	68,469,000
2022-01-11	1.980	2.000	1.970	1.980	1.980	56,124,398
2022-01-10	1.980	2.020	1.960	1.970	1.970	112,315,695
2022-01-07	2.000	2.020	1.960	1.970	1.970	92,446,602
2022-01-06	2.020	2.080	1.960	2.000	2.000	150,293,906
2022-01-05	2.020	2.080	2.020	2.040	2.040	45,377,500
2022-01-04	2.020	2.080	1.990	2.040	2.040	115,863,102
2021-12-30	2.000	2.040	1.980	2.000	2.000	90,948,898
2021-12-29	1.980	2.000	1.950	1.990	1.990	116,263,602
2021-12-28	1.940	2.060	1.920	1.960	1.960	289,716,000
2021-12-27	1.960	2.000	1.880	1.920	1.920	347,908,594
2021-12-24	2.260	2.280	2.020	2.020	2.020	413,419,188
2021-12-23	2.240	2.280	2.220	2.240	2.240	77,292,000
2021-12-22	2.260	2.260	2.220	2.220	2.220	45,065,199
2021-12-21	2.260	2.300	2.240	2.240	2.240	123,252,898
2021-12-20	2.200	2.280	2.200	2.220	2.220	105,340,000
2021-12-17	2.300	2.300	2.200	2.240	2.240	118,409,695
2021-12-16	2.260	2.340	2.220	2.280	2.280	259,952,000
2021-12-15	2.300	2.320	2.220	2.220	2.220	114,974,398
2021-12-14	2.180	2.300	2.160	2.280	2.280	159,814,500
2021-12-13	2.300	2.300	2.180	2.200	2.200	166,362,594
2021-12-09	2.160	2.320	2.160	2.260	2.260	446,456,594
2021-12-08	2.240	2.240	2.140	2.160	2.160	305,817,312
2021-12-07	2.100	2.200	2.040	2.200	2.200	247,927,016
2021-12-03	2.040	2.120	2.020	2.060	2.060	144,601,594
2021-12-02	2.020	2.060	2.020	2.040	2.040	58,297,398
2021-12-01	2.020	2.060	1.970	2.060	2.060	214,368,297
2021-11-30	2.080	2.200	1.990	2.000	2.000	634,996,438
2021-11-29	2.040	2.080	1.940	2.060	2.060	269,761,406
2021-11-26	2.100	2.100	1.980	2.020	2.020	174,985,406
2021-11-25	2.020	2.100	1.990	2.100	2.100	192,532,297
2021-11-24	1.940	2.000	1.930	2.000	2.000	154,364,094
2021-11-23	1.940	1.980	1.910	1.940	1.940	72,640,492
2021-11-22	1.910	1.980	1.890	1.940	1.940	89,421,602
2021-11-19	2.000	2.020	1.870	1.910	1.910	214,746,594
2021-11-18	2.000	2.040	1.970	1.990	1.990	149,483,203
2021-11-17	1.950	2.000	1.900	2.000	2.000	194,109,703
2021-11-16	1.870	1.950	1.820	1.940	1.940	126,459,398
2021-11-15	1.910	1.970	1.870	1.920	1.920	164,380,000
2021-11-12	1.780	1.920	1.770	1.910	1.910	266,334,312
2021-11-11	1.790	1.800	1.760	1.780	1.780	23,458,600
2021-11-10	1.820	1.830	1.760	1.790	1.790	81,322,492
2021-11-09	1.720	1.850	1.720	1.840	1.840	159,263,812

← NewerPage 20 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.