Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.430	0.430	0.420	0.420	0.420	1,141,200
2025-01-21	0.440	0.440	0.420	0.430	0.430	5,211,700
2025-01-20	0.420	0.440	0.410	0.430	0.430	7,229,700
2025-01-17	0.420	0.430	0.410	0.420	0.420	5,622,800
2025-01-16	0.430	0.430	0.420	0.430	0.430	1,635,500
2025-01-15	0.410	0.430	0.410	0.430	0.430	7,292,000
2025-01-14	0.420	0.430	0.410	0.410	0.410	7,193,200
2025-01-13	0.420	0.420	0.410	0.420	0.420	2,932,500
2025-01-10	0.410	0.430	0.410	0.430	0.430	3,664,300
2025-01-09	0.430	0.430	0.410	0.410	0.410	5,883,300
2025-01-08	0.430	0.430	0.420	0.430	0.430	2,859,900
2025-01-07	0.430	0.440	0.430	0.430	0.430	1,742,600
2025-01-06	0.440	0.450	0.430	0.430	0.430	3,709,500
2025-01-03	0.460	0.460	0.440	0.450	0.450	4,049,400
2025-01-02	0.460	0.460	0.450	0.460	0.460	6,419,900
2024-12-30	0.460	0.460	0.450	0.460	0.460	2,887,700
2024-12-27	0.470	0.480	0.450	0.470	0.470	8,849,600
2024-12-26	0.470	0.500	0.460	0.470	0.470	18,822,600
2024-12-25	0.430	0.470	0.420	0.470	0.470	14,918,900
2024-12-24	0.420	0.440	0.410	0.430	0.430	7,509,000
2024-12-23	0.420	0.430	0.410	0.430	0.430	8,955,600
2024-12-20	0.420	0.430	0.410	0.420	0.420	5,503,900
2024-12-19	0.410	0.440	0.410	0.430	0.430	10,424,700
2024-12-18	0.410	0.430	0.400	0.410	0.410	6,026,900
2024-12-17	0.420	0.430	0.390	0.410	0.410	13,672,800
2024-12-16	0.450	0.460	0.410	0.420	0.420	15,987,700
2024-12-13	0.480	0.480	0.440	0.450	0.450	16,025,600
2024-12-12	0.500	0.500	0.470	0.480	0.480	9,733,900
2024-12-11	0.500	0.500	0.490	0.490	0.490	677,300
2024-12-09	0.500	0.500	0.490	0.490	0.490	1,739,400
2024-12-06	0.500	0.510	0.500	0.500	0.500	1,693,200
2024-12-04	0.500	0.510	0.500	0.500	0.500	7,852,400
2024-12-03	0.500	0.510	0.490	0.510	0.510	3,402,900
2024-12-02	0.510	0.510	0.490	0.490	0.490	3,073,100
2024-11-29	0.490	0.510	0.490	0.500	0.500	8,532,100
2024-11-28	0.500	0.500	0.490	0.500	0.500	5,083,800
2024-11-27	0.510	0.520	0.480	0.500	0.500	27,951,000
2024-11-26	0.510	0.520	0.500	0.510	0.510	9,122,300
2024-11-25	0.520	0.530	0.500	0.510	0.510	7,302,700
2024-11-22	0.510	0.530	0.500	0.520	0.520	9,976,500
2024-11-21	0.510	0.520	0.500	0.520	0.520	17,734,500
2024-11-20	0.530	0.530	0.500	0.510	0.510	17,821,600
2024-11-19	0.530	0.550	0.520	0.530	0.530	14,693,800
2024-11-18	0.540	0.550	0.520	0.520	0.520	19,263,100
2024-11-15	0.550	0.550	0.520	0.540	0.540	31,839,200
2024-11-14	0.580	0.580	0.550	0.560	0.560	14,270,800
2024-11-13	0.570	0.590	0.530	0.580	0.580	55,599,700
2024-11-12	0.590	0.600	0.570	0.570	0.570	41,268,700
2024-11-11	0.610	0.610	0.580	0.590	0.590	40,874,900
2024-11-08	0.610	0.620	0.600	0.610	0.610	23,197,600
2024-11-07	0.630	0.650	0.610	0.610	0.610	39,731,400
2024-11-06	0.670	0.670	0.620	0.640	0.640	71,301,100
2024-11-05	0.670	0.690	0.660	0.670	0.670	34,539,300
2024-11-04	0.680	0.680	0.650	0.680	0.680	84,477,300
2024-11-01	0.590	0.710	0.590	0.670	0.670	326,630,500
2024-10-31	0.600	0.610	0.590	0.590	0.590	28,505,700
2024-10-30	0.600	0.610	0.590	0.600	0.600	65,001,900
2024-10-29	0.600	0.610	0.600	0.600	0.600	22,185,600
2024-10-28	0.590	0.620	0.590	0.600	0.600	242,731,600
2024-10-25	0.600	0.600	0.590	0.590	0.590	3,112,600

← NewerPage 8 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.