Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.310	0.320	0.300	0.310	0.310	11,486,920
2026-04-21	0.300	0.310	0.300	0.310	0.310	984,802
2026-04-20	0.300	0.310	0.300	0.300	0.300	858,572
2026-04-17	0.310	0.310	0.300	0.300	0.300	2,521,710
2026-04-16	0.310	0.320	0.300	0.300	0.300	4,367,358
2026-04-10	0.310	0.310	0.300	0.300	0.300	836,579
2026-04-09	0.320	0.320	0.300	0.300	0.300	7,536,927
2026-04-08	0.310	0.330	0.310	0.320	0.320	7,275,163
2026-04-07	0.320	0.320	0.310	0.310	0.310	2,818,635
2026-04-03	0.320	0.340	0.310	0.310	0.310	10,394,800
2026-04-02	0.320	0.320	0.310	0.320	0.320	1,704,866
2026-04-01	0.320	0.330	0.310	0.320	0.320	3,844,900
2026-03-31	0.320	0.330	0.310	0.320	0.320	2,744,492
2026-03-30	0.310	0.320	0.310	0.320	0.320	3,121,802
2026-03-27	0.310	0.320	0.310	0.310	0.310	6,372,089
2026-03-26	0.310	0.320	0.310	0.310	0.310	4,396,000
2026-03-25	0.310	0.320	0.310	0.310	0.310	886,456
2026-03-24	0.310	0.320	0.300	0.310	0.310	4,320,940
2026-03-23	0.330	0.330	0.310	0.310	0.310	3,773,889
2026-03-20	0.330	0.330	0.320	0.330	0.330	557,121
2026-03-19	0.330	0.330	0.320	0.330	0.330	784,100
2026-03-18	0.320	0.330	0.320	0.330	0.330	2,084,248
2026-03-17	0.320	0.330	0.320	0.320	0.320	3,689,058
2026-03-16	0.320	0.330	0.320	0.320	0.320	2,246,288
2026-03-13	0.330	0.340	0.320	0.330	0.330	3,579,765
2026-03-12	0.310	0.340	0.310	0.330	0.330	15,201,000
2026-03-11	0.320	0.320	0.310	0.310	0.310	2,664,540
2026-03-10	0.310	0.320	0.310	0.320	0.320	4,910,519
2026-03-09	0.300	0.320	0.290	0.310	0.310	8,782,302
2026-03-06	0.300	0.320	0.290	0.310	0.310	12,954,650
2026-03-05	0.300	0.310	0.290	0.310	0.310	27,900,500
2026-03-04	0.280	0.290	0.270	0.280	0.280	15,000,920
2026-03-02	0.330	0.330	0.280	0.290	0.290	41,207,641
2026-02-27	0.360	0.370	0.340	0.340	0.340	11,289,160
2026-02-26	0.370	0.370	0.350	0.360	0.360	23,184,010
2026-02-25	0.360	0.370	0.360	0.360	0.360	5,983,036
2026-02-24	0.350	0.360	0.340	0.360	0.360	9,847,637
2026-02-23	0.380	0.380	0.350	0.350	0.350	17,992,980
2026-02-20	0.380	0.380	0.360	0.370	0.370	19,505,920
2026-02-19	0.400	0.400	0.380	0.390	0.390	22,198,570
2026-02-18	0.370	0.410	0.370	0.390	0.390	68,701,773
2026-02-17	0.380	0.390	0.360	0.370	0.370	18,690,250
2026-02-16	0.350	0.400	0.340	0.380	0.380	79,707,242
2026-02-13	0.290	0.320	0.290	0.320	0.320	47,082,039
2026-02-12	0.290	0.290	0.280	0.290	0.290	6,722,824
2026-02-11	0.280	0.290	0.270	0.290	0.290	3,154,635
2026-02-10	0.270	0.290	0.260	0.280	0.280	12,532,240
2026-02-09	0.270	0.270	0.260	0.260	0.260	900,759
2026-02-06	0.260	0.270	0.260	0.270	0.270	1,337,817
2026-02-05	0.260	0.270	0.250	0.260	0.260	3,917,908
2026-02-04	0.270	0.270	0.250	0.260	0.260	1,476,516
2026-02-03	0.260	0.270	0.260	0.270	0.270	4,378,054
2026-02-02	0.260	0.270	0.260	0.270	0.270	4,328,509
2026-01-30	0.260	0.270	0.250	0.270	0.270	2,411,133
2026-01-29	0.270	0.270	0.260	0.270	0.270	1,129,938
2026-01-28	0.270	0.270	0.260	0.260	0.260	671,474
2026-01-27	0.260	0.270	0.260	0.260	0.260	497,215
2026-01-26	0.260	0.270	0.260	0.270	0.270	1,856,702
2026-01-23	0.260	0.280	0.260	0.260	0.260	4,736,260
2026-01-22	0.270	0.270	0.260	0.260	0.260	2,547,801

← NewerPage 3 of 21 · 1,212 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.