Rabbit Holdings PCL (BKK:RABBIT)
Thailand · Delayed Price · Currency is THB 0.2700
0.00 (0.00%)
At close: Jan 30, 2026
Rabbit Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,411,133 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,129,938 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 671,474 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 497,215 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,856,702 |
| Jan 23, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 4,736,260 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,547,801 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,422,100 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 6,156,671 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,449,427 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,289,101 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,218,703 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 5,334,818 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 4,970,700 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 963,201 |
| Jan 9, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 2,990,900 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,900,729 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,681,902 |
| Jan 6, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 12,124,810 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 772,946 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,758,270 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 1,633,545 |
| Dec 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 5,956,500 |
| Dec 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 7,774,155 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,059,300 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,301,401 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 680,967 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 658,929 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,551,115 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 514,102 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,435,707 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 732,243 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,682,302 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,737,920 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 889,900 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,066,081 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,415,780 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,986,912 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 738,412 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,845,912 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,694,343 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,563,334 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,895,089 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,673,596 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,121,422 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 14,175,200 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,909,302 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 525,010 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 403,201 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,519,045 |