Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.310	0.330	0.310	0.320	0.320	4,425,654
2025-10-20	0.330	0.330	0.310	0.310	0.310	7,157,999
2025-10-17	0.330	0.330	0.320	0.330	0.330	1,728,746
2025-10-16	0.320	0.340	0.320	0.330	0.330	5,207,313
2025-10-15	0.320	0.330	0.320	0.320	0.320	3,185,305
2025-10-14	0.330	0.340	0.320	0.320	0.320	12,210,690
2025-10-10	0.330	0.340	0.330	0.330	0.330	1,295,510
2025-10-09	0.340	0.340	0.330	0.330	0.330	5,076,440
2025-10-08	0.330	0.340	0.330	0.330	0.330	2,068,113
2025-10-07	0.340	0.350	0.330	0.330	0.330	8,002,240
2025-10-06	0.350	0.360	0.330	0.340	0.340	19,946,480
2025-10-03	0.360	0.360	0.350	0.350	0.350	6,040,416
2025-10-02	0.350	0.360	0.350	0.350	0.350	5,343,413
2025-10-01	0.360	0.360	0.350	0.350	0.350	3,174,389
2025-09-30	0.360	0.370	0.350	0.350	0.350	8,703,675
2025-09-29	0.360	0.370	0.350	0.360	0.360	10,299,950
2025-09-26	0.370	0.370	0.350	0.360	0.360	10,607,230
2025-09-25	0.380	0.380	0.360	0.370	0.370	7,463,777
2025-09-24	0.370	0.380	0.370	0.370	0.370	1,053,973
2025-09-23	0.380	0.380	0.370	0.370	0.370	7,460,671
2025-09-22	0.390	0.390	0.370	0.370	0.370	5,799,513
2025-09-19	0.380	0.390	0.380	0.380	0.380	2,102,022
2025-09-18	0.380	0.390	0.380	0.380	0.380	8,011,740
2025-09-17	0.390	0.390	0.370	0.380	0.380	23,717,199
2025-09-16	0.380	0.390	0.370	0.390	0.390	10,615,800
2025-09-15	0.390	0.390	0.370	0.380	0.380	6,977,003
2025-09-12	0.400	0.400	0.380	0.380	0.380	21,522,561
2025-09-11	0.410	0.410	0.380	0.390	0.390	27,574,221
2025-09-10	0.370	0.410	0.370	0.410	0.410	67,290,633
2025-09-09	0.380	0.380	0.360	0.370	0.370	6,870,835
2025-09-08	0.360	0.380	0.360	0.380	0.380	23,982,141
2025-09-05	0.360	0.370	0.350	0.360	0.360	7,615,318
2025-09-04	0.360	0.370	0.350	0.350	0.350	18,293,789
2025-09-03	0.360	0.360	0.350	0.360	0.360	10,504,310
2025-09-02	0.360	0.370	0.350	0.350	0.350	4,323,705
2025-09-01	0.350	0.360	0.350	0.360	0.360	5,207,601
2025-08-29	0.360	0.360	0.340	0.350	0.350	15,344,400
2025-08-28	0.360	0.370	0.350	0.350	0.350	19,986,721
2025-08-27	0.360	0.360	0.350	0.350	0.350	3,534,565
2025-08-26	0.360	0.360	0.350	0.350	0.350	7,278,505
2025-08-25	0.350	0.370	0.340	0.360	0.360	13,367,000
2025-08-22	0.340	0.350	0.340	0.350	0.350	1,311,945
2025-08-21	0.330	0.350	0.330	0.340	0.340	3,375,100
2025-08-20	0.340	0.340	0.320	0.340	0.340	13,945,760
2025-08-19	0.340	0.350	0.330	0.330	0.330	8,581,035
2025-08-18	0.340	0.350	0.330	0.330	0.330	10,855,890
2025-08-15	0.350	0.350	0.340	0.340	0.340	13,535,090
2025-08-14	0.370	0.370	0.350	0.360	0.360	10,042,910
2025-08-13	0.360	0.370	0.360	0.370	0.370	8,277,986
2025-08-08	0.380	0.380	0.360	0.360	0.360	8,603,700
2025-08-07	0.380	0.390	0.370	0.380	0.380	15,155,650
2025-08-06	0.360	0.390	0.360	0.380	0.380	21,678,490
2025-08-05	0.360	0.370	0.360	0.360	0.360	9,713,738
2025-08-04	0.360	0.370	0.360	0.370	0.370	4,526,621
2025-08-01	0.360	0.370	0.360	0.360	0.360	9,799,003
2025-07-31	0.360	0.370	0.350	0.350	0.350	9,394,610
2025-07-30	0.360	0.380	0.350	0.360	0.360	16,705,869
2025-07-29	0.350	0.360	0.340	0.360	0.360	2,553,701
2025-07-25	0.350	0.360	0.340	0.350	0.350	6,148,206
2025-07-24	0.360	0.360	0.340	0.350	0.350	6,975,304

← NewerPage 5 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.