Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.290	0.330	0.280	0.310	0.310	9,901,325
2025-04-21	0.290	0.310	0.290	0.290	0.290	4,208,102
2025-04-18	0.280	0.310	0.280	0.290	0.290	8,284,158
2025-04-17	0.280	0.290	0.270	0.280	0.280	1,344,419
2025-04-16	0.270	0.280	0.270	0.280	0.280	1,135,899
2025-04-11	0.270	0.280	0.260	0.270	0.270	3,777,398
2025-04-10	0.290	0.290	0.270	0.270	0.270	8,476,862
2025-04-09	0.270	0.280	0.260	0.260	0.260	5,707,945
2025-04-08	0.280	0.280	0.260	0.270	0.270	9,510,940
2025-04-04	0.310	0.320	0.280	0.290	0.290	12,313,140
2025-04-03	0.310	0.320	0.300	0.320	0.320	3,502,201
2025-04-02	0.320	0.320	0.310	0.320	0.320	2,625,791
2025-04-01	0.320	0.330	0.310	0.320	0.320	3,169,310
2025-03-31	0.330	0.330	0.310	0.320	0.320	5,879,004
2025-03-28	0.330	0.340	0.330	0.340	0.340	299,810
2025-03-27	0.340	0.340	0.330	0.330	0.330	1,024,400
2025-03-26	0.330	0.340	0.330	0.330	0.330	1,330,100
2025-03-25	0.340	0.340	0.330	0.330	0.330	2,524,200
2025-03-24	0.330	0.340	0.330	0.340	0.340	776,100
2025-03-21	0.340	0.340	0.330	0.330	0.330	1,029,900
2025-03-20	0.340	0.350	0.330	0.340	0.340	4,626,200
2025-03-19	0.330	0.350	0.330	0.340	0.340	7,179,600
2025-03-18	0.340	0.340	0.320	0.330	0.330	5,649,500
2025-03-17	0.340	0.350	0.330	0.340	0.340	1,512,800
2025-03-14	0.340	0.350	0.330	0.340	0.340	3,254,400
2025-03-13	0.340	0.350	0.330	0.330	0.330	6,274,600
2025-03-12	0.350	0.360	0.340	0.340	0.340	1,158,300
2025-03-11	0.350	0.360	0.340	0.350	0.350	3,365,600
2025-03-10	0.360	0.360	0.350	0.350	0.350	3,435,400
2025-03-07	0.350	0.360	0.350	0.350	0.350	843,400
2025-03-06	0.360	0.370	0.350	0.350	0.350	2,563,200
2025-03-05	0.340	0.370	0.340	0.360	0.360	4,453,600
2025-03-04	0.350	0.350	0.340	0.340	0.340	4,298,300
2025-03-03	0.360	0.360	0.340	0.350	0.350	3,787,400
2025-02-28	0.360	0.360	0.350	0.360	0.360	5,424,400
2025-02-27	0.370	0.370	0.360	0.360	0.360	3,915,300
2025-02-26	0.370	0.380	0.360	0.380	0.380	6,144,200
2025-02-25	0.370	0.380	0.360	0.370	0.370	4,836,100
2025-02-24	0.370	0.380	0.360	0.370	0.370	1,459,000
2025-02-21	0.370	0.380	0.360	0.370	0.370	2,283,500
2025-02-20	0.380	0.390	0.370	0.370	0.370	3,371,300
2025-02-19	0.380	0.390	0.370	0.380	0.380	1,872,300
2025-02-18	0.370	0.390	0.360	0.370	0.370	6,651,200
2025-02-17	0.370	0.370	0.360	0.370	0.370	1,327,400
2025-02-14	0.380	0.380	0.360	0.360	0.360	4,336,300
2025-02-13	0.370	0.380	0.360	0.380	0.380	4,259,900
2025-02-11	0.370	0.380	0.370	0.370	0.370	1,686,900
2025-02-10	0.380	0.380	0.360	0.370	0.370	4,121,800
2025-02-07	0.380	0.390	0.360	0.380	0.380	3,766,000
2025-02-06	0.390	0.400	0.370	0.370	0.370	9,758,700
2025-02-05	0.400	0.400	0.390	0.390	0.390	1,297,600
2025-02-04	0.410	0.410	0.390	0.400	0.400	2,545,900
2025-02-03	0.420	0.420	0.400	0.400	0.400	8,665,600
2025-01-31	0.420	0.430	0.410	0.420	0.420	2,753,700
2025-01-30	0.420	0.430	0.420	0.420	0.420	4,708,600
2025-01-29	0.420	0.430	0.420	0.430	0.430	505,300
2025-01-28	0.420	0.430	0.420	0.430	0.430	1,967,600
2025-01-27	0.430	0.430	0.410	0.420	0.420	3,191,200
2025-01-24	0.420	0.430	0.420	0.430	0.430	1,112,900
2025-01-23	0.420	0.430	0.420	0.420	0.420	757,400

← NewerPage 7 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.