Rabbit Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.590	0.600	0.590	0.590	0.590	39,089,000
2024-10-22	0.600	0.600	0.590	0.590	0.590	7,250,500
2024-10-21	0.590	0.600	0.590	0.600	0.600	3,268,100
2024-10-18	0.590	0.600	0.590	0.590	0.590	44,583,200
2024-10-17	0.590	0.600	0.590	0.590	0.590	10,182,000
2024-10-16	0.600	0.600	0.590	0.600	0.600	7,450,600
2024-10-15	0.600	0.600	0.590	0.590	0.590	28,628,800
2024-10-11	0.590	0.600	0.590	0.600	0.600	8,432,300
2024-10-10	0.600	0.600	0.590	0.590	0.590	12,869,000
2024-10-09	0.590	0.610	0.590	0.590	0.590	465,419,600
2024-10-08	0.600	0.600	0.590	0.590	0.590	12,517,700
2024-10-07	0.590	0.600	0.590	0.590	0.590	8,327,800
2024-10-04	0.590	0.600	0.590	0.590	0.590	19,086,900
2024-10-03	0.600	0.600	0.590	0.590	0.590	23,764,400
2024-10-02	0.580	0.610	0.580	0.590	0.590	661,981,600
2024-10-01	0.590	0.590	0.580	0.590	0.590	2,360,100
2024-09-30	0.580	0.590	0.580	0.580	0.580	3,854,500
2024-09-27	0.580	0.590	0.580	0.580	0.580	3,601,000
2024-09-26	0.580	0.590	0.580	0.580	0.580	2,608,800
2024-09-25	0.580	0.590	0.580	0.580	0.580	10,400,600
2024-09-24	0.590	0.590	0.580	0.590	0.590	8,696,800
2024-09-23	0.590	0.600	0.590	0.590	0.590	19,234,900
2024-09-20	0.600	0.600	0.590	0.590	0.590	10,376,100
2024-09-19	0.590	0.600	0.580	0.590	0.590	187,341,700
2024-09-18	0.580	0.590	0.580	0.580	0.580	4,640,000
2024-09-17	0.580	0.590	0.580	0.580	0.580	15,973,400
2024-09-16	0.580	0.590	0.580	0.580	0.580	9,176,200
2024-09-13	0.580	0.590	0.580	0.580	0.580	7,072,500
2024-09-12	0.580	0.590	0.580	0.580	0.580	4,098,700
2024-09-11	0.580	0.590	0.580	0.580	0.580	14,824,800
2024-09-10	0.590	0.590	0.580	0.580	0.580	14,326,000
2024-09-09	0.580	0.590	0.580	0.590	0.590	63,419,900
2024-09-06	0.580	0.590	0.580	0.590	0.590	104,059,100
2024-09-05	0.580	0.590	0.580	0.590	0.590	50,585,200
2024-09-04	0.580	0.590	0.580	0.580	0.580	42,253,100
2024-09-03	0.580	0.590	0.580	0.580	0.580	60,451,000
2024-09-02	0.580	0.590	0.580	0.580	0.580	59,266,000
2024-08-30	0.580	0.590	0.580	0.590	0.590	54,132,100
2024-08-29	0.580	0.590	0.580	0.580	0.580	98,454,800
2024-08-28	0.580	0.590	0.580	0.580	0.580	124,080,300
2024-08-27	0.590	0.590	0.580	0.590	0.590	154,855,900
2024-08-26	0.590	0.590	0.580	0.580	0.580	262,492,600
2024-08-23	0.580	0.580	0.570	0.570	0.570	62,569,700
2024-08-22	0.580	0.590	0.560	0.570	0.570	119,115,900
2024-08-21	0.570	0.580	0.560	0.570	0.570	49,509,200
2024-08-20	0.570	0.580	0.560	0.570	0.570	14,860,000
2024-08-19	0.560	0.570	0.550	0.570	0.570	94,876,900
2024-08-16	0.560	0.560	0.550	0.560	0.560	91,745,500
2024-08-15	0.550	0.570	0.540	0.560	0.560	141,906,800
2024-08-14	0.550	0.570	0.540	0.550	0.550	73,699,400
2024-08-13	0.520	0.540	0.510	0.530	0.530	31,990,700
2024-08-09	0.540	0.540	0.500	0.520	0.520	46,396,900
2024-08-08	0.550	0.560	0.530	0.530	0.530	25,187,400
2024-08-07	0.560	0.570	0.540	0.540	0.540	53,518,000
2024-08-06	0.540	0.560	0.540	0.550	0.550	37,869,700
2024-08-05	0.550	0.560	0.540	0.540	0.540	37,622,700
2024-08-02	0.570	0.580	0.560	0.560	0.560	81,945,400
2024-08-01	0.560	0.570	0.540	0.570	0.570	41,892,700
2024-07-31	0.560	0.570	0.550	0.560	0.560	21,747,100
2024-07-30	0.570	0.580	0.560	0.570	0.570	28,284,200

← NewerPage 9 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.