Skip to main content
Rabbit Holdings PCL (BKK:RABBIT)
Thailand flag Thailand · Delayed Price · Currency is THB
0.320
+0.010 (3.23%)
Mar 10, 2026, 10:18 AM ICT

Rabbit Holdings PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.320.290.310.31-8,782,302
Mar 6, 20260.300.320.290.310.31-12,954,651
Mar 5, 20260.300.310.290.310.3110.71%27,900,500
Mar 4, 20260.280.290.270.280.28-3.45%15,000,920
Mar 2, 20260.330.330.280.290.29-14.71%41,207,647
Feb 27, 20260.360.370.340.340.34-5.56%11,289,161
Feb 26, 20260.370.370.350.360.36-23,184,017
Feb 25, 20260.360.370.360.360.36-5,983,036
Feb 24, 20260.350.360.340.360.362.86%9,847,637
Feb 23, 20260.380.380.350.350.35-5.41%17,992,980
Feb 20, 20260.380.380.360.370.37-5.13%19,505,920
Feb 19, 20260.400.400.380.390.39-22,198,570
Feb 18, 20260.370.410.370.390.395.41%68,701,786
Feb 17, 20260.380.390.360.370.37-2.63%18,690,250
Feb 16, 20260.350.400.340.380.3818.75%79,707,240
Feb 13, 20260.290.320.290.320.3210.34%47,082,040
Feb 12, 20260.290.290.280.290.29-6,722,824
Feb 11, 20260.280.290.270.290.293.57%3,154,635
Feb 10, 20260.270.290.260.280.287.69%12,532,240
Feb 9, 20260.270.270.260.260.26-3.70%900,759
Feb 6, 20260.260.270.260.270.273.85%1,337,817
Feb 5, 20260.260.270.250.260.26-3,917,908
Feb 4, 20260.270.270.250.260.26-3.70%1,476,516
Feb 3, 20260.260.270.260.270.27-4,378,054
Feb 2, 20260.260.270.260.270.27-4,328,509
Jan 30, 20260.260.270.250.270.27-2,411,133
Jan 29, 20260.270.270.260.270.273.85%1,129,938
Jan 28, 20260.270.270.260.260.26-671,474
Jan 27, 20260.260.270.260.260.26-3.70%497,215
Jan 26, 20260.260.270.260.270.273.85%1,856,702
Jan 23, 20260.260.280.260.260.26-4,736,260
Jan 22, 20260.270.270.260.260.26-2,547,801
Jan 21, 20260.260.270.260.260.26-3.70%3,422,100
Jan 20, 20260.260.270.250.270.273.85%6,156,671
Jan 19, 20260.260.260.250.260.26-2,449,427
Jan 16, 20260.250.260.250.260.26-3,289,101
Jan 15, 20260.250.260.250.260.264.00%4,218,703
Jan 14, 20260.250.260.250.250.25-3.85%5,334,818
Jan 13, 20260.270.270.250.260.26-3.70%4,970,700
Jan 12, 20260.270.280.260.270.27-963,201
Jan 9, 20260.260.280.260.270.273.85%2,990,900
Jan 8, 20260.270.270.260.260.26-3.70%3,900,729
Jan 7, 20260.270.280.270.270.27-3.57%3,681,902
Jan 6, 20260.270.290.260.280.283.70%12,124,810
Jan 5, 20260.270.270.260.270.27-772,946
Dec 30, 20250.270.280.270.270.27-3.57%1,758,270
Dec 29, 20250.270.280.260.280.283.70%1,633,545
Dec 26, 20250.260.280.260.270.27-5,956,500
Dec 25, 20250.270.280.260.270.27-3.57%7,774,155
Dec 24, 20250.280.280.270.280.28-4,059,300
Dec 23, 20250.270.280.270.280.283.70%1,301,401
Dec 22, 20250.280.280.270.270.27-680,967
Dec 19, 20250.270.280.270.270.27-658,929
Dec 18, 20250.270.280.270.270.27-3.57%3,551,115
Dec 17, 20250.270.280.270.280.283.70%514,102
Dec 16, 20250.270.280.270.270.27-3.57%2,435,707
Dec 15, 20250.270.280.270.280.283.70%732,243
Dec 12, 20250.280.280.270.270.27-3.57%7,682,302
Dec 11, 20250.270.280.270.280.283.70%1,737,920
Dec 9, 20250.270.280.270.270.27-889,900
Dec 8, 20250.280.280.270.270.27-3.57%1,066,081
Dec 4, 20250.280.280.270.280.28-5,415,780
Dec 3, 20250.280.290.270.280.28-1,986,912
Dec 2, 20250.270.280.270.280.283.70%738,412
Dec 1, 20250.280.280.270.270.27-3.57%1,845,912
Nov 28, 20250.280.290.270.280.28-1,694,343
Nov 27, 20250.280.290.270.280.283.70%1,563,334
Nov 26, 20250.280.280.270.270.27-3.57%1,895,089
Nov 25, 20250.280.290.270.280.283.70%3,673,596
Nov 24, 20250.270.280.270.270.27-5,121,422
Nov 21, 20250.270.280.260.270.27-3.57%14,175,200
Nov 20, 20250.280.280.270.280.28-1,909,302
Nov 19, 20250.280.280.270.280.28-525,010
Nov 18, 20250.280.280.270.280.28-403,201
Nov 17, 20250.270.280.270.280.28-1,519,045
Nov 14, 20250.280.290.270.280.28-3.45%8,622,207
Nov 13, 20250.290.300.280.290.29-1,956,941
Nov 12, 20250.290.300.280.290.29-3,641,906
Nov 11, 20250.300.310.280.290.29-6.45%17,671,720
Nov 10, 20250.300.310.300.310.31-4,727,682
Nov 7, 20250.300.310.290.310.313.33%7,265,642
Nov 6, 20250.310.310.300.300.30-868,648
Nov 5, 20250.300.310.290.300.30-5,943,414
Nov 4, 20250.300.310.300.300.30-5,667,110
Nov 3, 20250.310.310.300.300.30-1,477,516
Oct 31, 20250.310.310.300.300.30-5,788,328
Oct 30, 20250.310.320.300.300.30-3.23%9,579,806
Oct 29, 20250.320.320.300.310.31-3.13%18,774,600
Oct 28, 20250.330.330.310.320.32-3.03%2,513,008
Oct 27, 20250.330.330.320.330.33-676,576
Oct 24, 20250.340.340.320.330.33-2.94%8,238,084
Oct 22, 20250.320.340.320.340.346.25%7,627,371
Oct 21, 20250.310.330.310.320.323.23%4,425,654
Oct 20, 20250.330.330.310.310.31-6.06%7,157,999
Oct 17, 20250.330.330.320.330.33-1,728,746
Oct 16, 20250.320.340.320.330.333.13%5,207,313
Oct 15, 20250.320.330.320.320.32-3,185,305
Oct 14, 20250.330.340.320.320.32-3.03%12,210,690
Oct 10, 20250.330.340.330.330.33-1,295,510
Oct 9, 20250.340.340.330.330.33-5,076,440