Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.350	0.370	0.350	0.360	0.360	10,934,620
2025-07-22	0.360	0.370	0.350	0.350	0.350	6,342,935
2025-07-21	0.360	0.360	0.350	0.360	0.360	7,278,734
2025-07-18	0.370	0.390	0.360	0.360	0.360	10,143,000
2025-07-17	0.370	0.370	0.350	0.370	0.370	18,235,510
2025-07-16	0.350	0.380	0.350	0.370	0.370	14,244,100
2025-07-15	0.350	0.360	0.340	0.350	0.350	3,352,484
2025-07-14	0.350	0.350	0.340	0.340	0.340	3,367,579
2025-07-11	0.350	0.360	0.340	0.350	0.350	5,401,800
2025-07-09	0.360	0.370	0.340	0.350	0.350	17,342,180
2025-07-08	0.320	0.360	0.320	0.350	0.350	34,384,551
2025-07-07	0.320	0.320	0.310	0.320	0.320	705,294,750
2025-07-04	0.310	0.320	0.300	0.320	0.320	3,725,860
2025-07-03	0.310	0.320	0.300	0.310	0.310	6,467,806
2025-07-02	0.300	0.310	0.290	0.310	0.310	4,080,533
2025-07-01	0.300	0.300	0.290	0.300	0.300	1,603,475
2025-06-30	0.300	0.300	0.290	0.290	0.290	4,284,265
2025-06-27	0.310	0.310	0.290	0.300	0.300	4,847,540
2025-06-26	0.290	0.320	0.290	0.300	0.300	7,294,942
2025-06-25	0.300	0.300	0.290	0.290	0.290	4,531,205
2025-06-24	0.300	0.310	0.290	0.300	0.300	6,514,302
2025-06-23	0.310	0.310	0.290	0.300	0.300	3,275,640
2025-06-20	0.310	0.320	0.310	0.310	0.310	2,950,301
2025-06-19	0.320	0.320	0.310	0.310	0.310	3,952,210
2025-06-18	0.320	0.340	0.320	0.320	0.320	5,605,630
2025-06-17	0.340	0.340	0.320	0.330	0.330	3,177,704
2025-06-16	0.340	0.350	0.320	0.330	0.330	6,494,622
2025-06-13	0.350	0.350	0.330	0.340	0.340	8,267,736
2025-06-12	0.360	0.370	0.350	0.350	0.350	4,020,825
2025-06-11	0.380	0.380	0.360	0.370	0.370	2,608,107
2025-06-10	0.380	0.390	0.370	0.370	0.370	17,742,750
2025-06-09	0.360	0.380	0.360	0.380	0.380	8,891,500
2025-06-06	0.370	0.380	0.360	0.370	0.370	4,014,173
2025-06-05	0.370	0.380	0.360	0.360	0.360	8,844,311
2025-06-04	0.370	0.380	0.360	0.360	0.360	5,852,900
2025-05-30	0.360	0.400	0.350	0.370	0.370	16,971,500
2025-05-29	0.380	0.380	0.360	0.360	0.360	12,547,040
2025-05-28	0.390	0.390	0.370	0.370	0.370	11,112,400
2025-05-27	0.380	0.410	0.380	0.390	0.390	19,025,029
2025-05-26	0.350	0.410	0.340	0.390	0.390	39,761,480
2025-05-23	0.340	0.350	0.330	0.340	0.340	4,280,353
2025-05-22	0.360	0.370	0.340	0.340	0.340	11,913,740
2025-05-21	0.390	0.390	0.350	0.360	0.360	13,484,470
2025-05-20	0.390	0.420	0.380	0.380	0.380	18,123,570
2025-05-19	0.410	0.420	0.370	0.380	0.380	67,358,711
2025-05-16	0.310	0.380	0.310	0.380	0.380	36,182,000
2025-05-15	0.300	0.310	0.290	0.290	0.290	1,493,300
2025-05-14	0.310	0.320	0.290	0.290	0.290	6,244,400
2025-05-13	0.300	0.320	0.300	0.320	0.320	3,583,400
2025-05-09	0.300	0.310	0.300	0.300	0.300	2,363,200
2025-05-08	0.310	0.320	0.300	0.300	0.300	4,664,467
2025-05-07	0.320	0.320	0.310	0.310	0.310	2,842,215
2025-05-06	0.320	0.320	0.310	0.320	0.320	1,334,360
2025-05-02	0.310	0.320	0.310	0.310	0.310	1,493,832
2025-04-30	0.320	0.320	0.300	0.310	0.310	2,094,842
2025-04-29	0.320	0.320	0.300	0.320	0.320	3,825,648
2025-04-28	0.330	0.330	0.310	0.320	0.320	2,892,933
2025-04-25	0.330	0.340	0.320	0.330	0.330	4,298,094
2025-04-24	0.310	0.330	0.310	0.330	0.330	6,574,641
2025-04-23	0.320	0.320	0.310	0.310	0.310	5,200,858

← NewerPage 6 of 21 · 1,216 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.