Rabbit Holdings PCL

RABBIT
🏛️ thailand →
0.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 0.51 0.52 0.50 0.51 21.2M
2023-12-27 0.51 0.52 0.50 0.50 25.3M
2023-12-26 0.51 0.52 0.50 0.51 46.6M
2023-12-25 0.50 0.51 0.50 0.50 11.3M
2023-12-22 0.51 0.51 0.49 0.50 23.3M
2023-12-21 0.50 0.52 0.49 0.52 27.5M
2023-12-20 0.52 0.53 0.50 0.51 43.2M
2023-12-19 0.50 0.52 0.49 0.51 18.8M
2023-12-18 0.49 0.50 0.48 0.50 32.7M
2023-12-15 0.50 0.52 0.49 0.49 30.7M
2023-12-14 0.49 0.51 0.49 0.50 17.1M
2023-12-13 0.51 0.52 0.48 0.48 29.8M
2023-12-12 0.52 0.52 0.50 0.51 25.1M
2023-12-08 0.52 0.54 0.51 0.52 60.8M
2023-12-07 0.54 0.54 0.51 0.51 81.8M
2023-12-06 0.53 0.55 0.53 0.54 84.3M
2023-12-04 0.53 0.54 0.52 0.53 28.0M
2023-12-01 0.54 0.55 0.52 0.53 34.5M
2023-11-30 0.54 0.55 0.52 0.52 23.8M
2023-11-29 0.56 0.56 0.53 0.54 51.1M
2023-11-28 0.55 0.56 0.54 0.55 51.9M
2023-11-27 0.54 0.55 0.53 0.54 18.5M
2023-11-24 0.58 0.59 0.54 0.54 40.9M
2023-11-23 0.60 0.60 0.57 0.58 74.5M
2023-11-22 0.58 0.62 0.58 0.60 120.8M
2023-11-21 0.58 0.58 0.56 0.57 23.9M
2023-11-20 0.55 0.59 0.55 0.57 42.5M
2023-11-17 0.55 0.56 0.54 0.55 16.3M
2023-11-16 0.56 0.57 0.54 0.55 12.9M
2023-11-15 0.54 0.57 0.54 0.56 30.1M
2023-11-14 0.52 0.54 0.52 0.53 18.6M
2023-11-13 0.53 0.54 0.52 0.52 21.2M
2023-11-10 0.55 0.57 0.53 0.54 34.6M
2023-11-09 0.59 0.59 0.55 0.56 55.6M
2023-11-08 0.59 0.63 0.58 0.58 154.6M
2023-11-07 0.58 0.60 0.57 0.58 46.9M
2023-11-06 0.60 0.61 0.58 0.59 49.8M
2023-11-03 0.59 0.61 0.56 0.58 112.3M
2023-11-02 0.52 0.60 0.52 0.58 142.7M
2023-11-01 0.51 0.53 0.51 0.51 15.9M
2023-10-31 0.54 0.54 0.50 0.50 23.8M
2023-10-30 0.54 0.54 0.52 0.53 11.0M
2023-10-27 0.53 0.54 0.52 0.54 30.6M
2023-10-26 0.54 0.55 0.52 0.52 25.1M
2023-10-25 0.55 0.57 0.55 0.55 20.5M
2023-10-24 0.54 0.55 0.53 0.54 20.0M
2023-10-20 0.57 0.57 0.54 0.54 20.0M
2023-10-19 0.55 0.58 0.55 0.57 21.7M
2023-10-18 0.57 0.58 0.55 0.56 18.5M
2023-10-17 0.58 0.58 0.56 0.56 22.4M
2023-10-16 0.60 0.60 0.55 0.57 50.0M
2023-10-12 0.62 0.63 0.60 0.61 18.5M
2023-10-11 0.60 0.62 0.58 0.61 34.3M
2023-10-10 0.60 0.61 0.59 0.60 21.5M
2023-10-09 0.62 0.62 0.58 0.59 83.7M
2023-10-06 0.62 0.67 0.62 0.63 145.9M
2023-10-05 0.63 0.64 0.61 0.61 23.0M
2023-10-04 0.60 0.63 0.59 0.63 41.5M
2023-10-03 0.57 0.62 0.57 0.60 40.9M
2023-10-02 0.60 0.61 0.58 0.58 26.6M
2023-09-29 0.61 0.62 0.59 0.59 50.0M
2023-09-28 0.63 0.64 0.60 0.61 40.9M
2023-09-27 0.61 0.64 0.60 0.62 58.7M
2023-09-26 0.66 0.67 0.60 0.61 84.8M
2023-09-25 0.69 0.70 0.66 0.66 40.2M
2023-09-22 0.68 0.71 0.66 0.69 74.3M
2023-09-21 0.68 0.70 0.66 0.67 72.1M
2023-09-20 0.72 0.72 0.68 0.68 80.2M
2023-09-19 0.68 0.74 0.68 0.72 89.9M
2023-09-18 0.75 0.75 0.69 0.69 111.5M
2023-09-15 0.79 0.80 0.75 0.75 67.4M
2023-09-14 0.79 0.79 0.76 0.78 61.1M
2023-09-13 0.81 0.82 0.78 0.78 41.7M
2023-09-12 0.80 0.82 0.80 0.80 46.2M
2023-09-11 0.82 0.82 0.79 0.80 50.7M
2023-09-08 0.83 0.86 0.82 0.82 121.6M
2023-09-07 0.83 0.87 0.82 0.83 162.8M
2023-09-06 0.83 0.84 0.81 0.84 59.7M
2023-09-05 0.81 0.87 0.80 0.83 202.0M
2023-09-04 0.83 0.84 0.79 0.81 114.6M
2023-09-01 0.88 0.88 0.78 0.82 229.5M
2023-08-31 0.94 0.95 0.87 0.88 273.7M
2023-08-30 0.82 0.96 0.80 0.91 425.5M
2023-08-29 0.79 0.84 0.76 0.81 252.9M
2023-08-28 0.76 0.87 0.74 0.80 442.1M
2023-08-25 0.53 0.69 0.53 0.69 276.8M
2023-08-24 0.54 0.55 0.52 0.53 14.8M
2023-08-23 0.52 0.55 0.52 0.54 30.4M
2023-08-22 0.50 0.53 0.49 0.51 14.9M
2023-08-21 0.50 0.51 0.49 0.50 4.3M
2023-08-18 0.50 0.51 0.48 0.49 18.9M
2023-08-17 0.48 0.52 0.47 0.51 25.5M
2023-08-16 0.50 0.50 0.47 0.48 18.9M
2023-08-15 0.52 0.52 0.50 0.51 9.3M
2023-08-11 0.51 0.52 0.51 0.52 7.2M
2023-08-10 0.51 0.52 0.51 0.52 6.7M
2023-08-09 0.51 0.53 0.50 0.51 15.5M
2023-08-08 0.52 0.53 0.50 0.51 10.7M
2023-08-07 0.51 0.54 0.51 0.52 12.0M
2023-08-04 0.51 0.52 0.51 0.51 3.4M
2023-08-03 0.53 0.54 0.50 0.51 17.1M
2023-08-02 0.53 0.56 0.52 0.53 33.1M
2023-07-31 0.52 0.54 0.52 0.53 5.5M
2023-07-27 0.52 0.54 0.51 0.52 6.3M
2023-07-26 0.51 0.52 0.50 0.52 6.2M
2023-07-25 0.52 0.53 0.50 0.51 9.9M
2023-07-24 0.53 0.53 0.51 0.52 5.5M
2023-07-21 0.53 0.54 0.52 0.53 3.7M
2023-07-20 0.56 0.57 0.53 0.54 15.7M
2023-07-19 0.57 0.57 0.54 0.56 9.4M
2023-07-18 0.54 0.57 0.54 0.56 12.6M
2023-07-17 0.52 0.55 0.51 0.54 12.4M
2023-07-14 0.50 0.53 0.50 0.52 8.4M
2023-07-13 0.51 0.52 0.49 0.50 19.5M
2023-07-12 0.53 0.53 0.50 0.52 8.3M
2023-07-11 0.53 0.54 0.52 0.53 2.3M
2023-07-10 0.53 0.54 0.51 0.53 7.1M
2023-07-07 0.53 0.54 0.52 0.53 5.3M
2023-07-06 0.55 0.55 0.53 0.54 6.9M
2023-07-05 0.56 0.57 0.54 0.55 7.1M
2023-07-04 0.55 0.58 0.55 0.57 8.5M
2023-07-03 0.55 0.56 0.54 0.55 10.1M
2023-06-30 0.54 0.57 0.54 0.55 14.9M
2023-06-29 0.49 0.54 0.49 0.53 26.0M
2023-06-28 0.51 0.52 0.49 0.50 21.6M
2023-06-27 0.51 0.53 0.51 0.51 13.6M
2023-06-26 0.55 0.57 0.50 0.50 23.3M
2023-06-23 0.58 0.58 0.55 0.55 12.9M
2023-06-22 0.59 0.60 0.57 0.58 10.0M
2023-06-21 0.61 0.62 0.59 0.59 10.3M
2023-06-20 0.63 0.64 0.61 0.61 12.5M
2023-06-19 0.64 0.64 0.62 0.63 10.0M
2023-06-16 0.62 0.64 0.61 0.64 34.1M
2023-06-15 0.64 0.64 0.61 0.62 12.8M
2023-06-14 0.63 0.65 0.63 0.64 6.9M
2023-06-13 0.63 0.64 0.62 0.63 6.7M
2023-06-12 0.63 0.64 0.62 0.63 7.7M
2023-06-09 0.62 0.64 0.61 0.63 9.8M
2023-06-08 0.62 0.63 0.60 0.63 15.5M
2023-06-07 0.61 0.62 0.59 0.62 12.7M
2023-06-06 0.60 0.61 0.59 0.61 11.9M
2023-06-02 0.58 0.60 0.58 0.59 14.2M
2023-06-01 0.62 0.62 0.58 0.58 25.9M
2023-05-31 0.62 0.64 0.61 0.62 28.3M
2023-05-30 0.63 0.64 0.61 0.62 11.4M
2023-05-29 0.68 0.69 0.62 0.63 48.7M
2023-05-26 0.69 0.69 0.66 0.67 15.0M
2023-05-25 0.68 0.71 0.67 0.69 14.5M
2023-05-24 0.70 0.70 0.68 0.68 10.6M
2023-05-23 0.70 0.70 0.68 0.70 13.2M
2023-05-22 0.67 0.70 0.66 0.70 35.1M
2023-05-19 0.69 0.70 0.67 0.67 9.0M
2023-05-18 0.69 0.71 0.68 0.69 18.1M
2023-05-17 0.70 0.71 0.67 0.68 26.5M
2023-05-16 0.69 0.72 0.69 0.70 15.4M
2023-05-15 0.74 0.74 0.69 0.70 31.5M
2023-05-12 0.76 0.76 0.73 0.74 14.4M
2023-05-11 0.77 0.78 0.75 0.76 6.9M
2023-05-10 0.75 0.77 0.73 0.76 24.6M
2023-05-09 0.74 0.76 0.73 0.74 19.5M
2023-05-08 0.73 0.77 0.72 0.74 15.4M
2023-05-03 0.73 0.73 0.70 0.72 16.5M
2023-05-02 0.74 0.75 0.72 0.73 11.1M
2023-04-28 0.76 0.77 0.74 0.74 9.5M
2023-04-27 0.77 0.77 0.74 0.75 9.3M
2023-04-26 0.75 0.77 0.73 0.77 22.0M
2023-04-25 0.80 0.81 0.74 0.74 30.7M
2023-04-24 0.81 0.81 0.80 0.80 4.0M
2023-04-21 0.81 0.82 0.80 0.81 8.7M
2023-04-20 0.87 0.87 0.80 0.80 34.2M
2023-04-19 0.88 0.90 0.86 0.86 19.0M
2023-04-18 0.87 0.90 0.87 0.88 29.0M
2023-04-17 0.87 0.89 0.86 0.87 8.1M
2023-04-12 0.87 0.88 0.86 0.87 13.1M
2023-04-11 0.91 0.91 0.85 0.87 58.3M
2023-04-10 0.91 0.93 0.91 0.92 8.7M
2023-04-07 0.90 0.92 0.89 0.91 6.3M
2023-04-05 0.93 0.93 0.89 0.90 9.9M
2023-04-04 0.91 0.95 0.91 0.93 8.3M
2023-04-03 0.94 0.94 0.91 0.92 5.7M
2023-03-31 0.95 0.96 0.93 0.94 9.2M
2023-03-30 0.96 0.98 0.95 0.95 8.4M
2023-03-29 0.98 0.99 0.95 0.96 21.9M
2023-03-28 0.95 0.98 0.94 0.97 12.9M
2023-03-27 0.92 0.96 0.91 0.94 14.0M
2023-03-24 0.93 0.94 0.91 0.91 5.7M
2023-03-23 0.91 0.94 0.91 0.93 16.8M
2023-03-22 0.90 0.93 0.90 0.92 17.1M
2023-03-21 0.87 0.91 0.87 0.89 29.8M
2023-03-20 0.89 0.90 0.85 0.85 41.2M
2023-03-17 0.93 0.94 0.89 0.90 27.9M
2023-03-16 0.94 0.94 0.89 0.91 43.8M
2023-03-15 0.91 0.97 0.91 0.96 39.8M
2023-03-14 0.97 0.98 0.89 0.89 28.1M
2023-03-13 1.00 1.01 0.95 0.96 45.2M
2023-03-10 1.06 1.06 1.02 1.03 17.9M
2023-03-09 1.07 1.10 1.05 1.05 13.8M
2023-03-08 1.06 1.09 1.05 1.07 14.9M
2023-03-07 1.05 1.09 1.05 1.07 11.9M
2023-03-03 1.03 1.05 1.02 1.05 15.7M
2023-03-02 1.09 1.10 1.03 1.03 30.4M
2023-03-01 1.10 1.12 1.09 1.09 7.7M
2023-02-28 1.12 1.13 1.10 1.10 11.2M
2023-02-27 1.13 1.14 1.12 1.12 3.9M
2023-02-24 1.14 1.15 1.12 1.12 16.9M
2023-02-23 1.17 1.18 1.14 1.14 20.4M
2023-02-22 1.15 1.19 1.15 1.17 21.5M
2023-02-21 1.14 1.16 1.14 1.16 11.1M
2023-02-20 1.14 1.16 1.13 1.15 18.6M
2023-02-17 1.15 1.16 1.12 1.14 16.7M
2023-02-16 1.14 1.16 1.13 1.14 24.6M
2023-02-15 1.12 1.19 1.11 1.13 75.4M
2023-02-14 1.14 1.15 1.10 1.10 19.5M
2023-02-13 1.13 1.16 1.13 1.13 13.8M
2023-02-10 1.14 1.16 1.13 1.13 16.1M
2023-02-09 1.14 1.15 1.12 1.14 19.4M
2023-02-08 1.18 1.18 1.13 1.14 39.1M
2023-02-07 1.15 1.20 1.15 1.17 49.0M
2023-02-06 1.20 1.20 1.15 1.15 44.7M
2023-02-03 1.23 1.23 1.20 1.20 20.9M
2023-02-02 1.22 1.25 1.22 1.23 20.3M
2023-02-01 1.22 1.24 1.21 1.22 24.4M
2023-01-31 1.25 1.26 1.20 1.21 32.5M
2023-01-30 1.28 1.31 1.24 1.25 48.0M
2023-01-27 1.25 1.29 1.25 1.27 23.8M
2023-01-26 1.28 1.29 1.25 1.25 27.1M
2023-01-25 1.29 1.30 1.28 1.28 10.7M
2023-01-24 1.30 1.31 1.28 1.29 30.2M
2023-01-23 1.30 1.30 1.28 1.29 9.4M
2023-01-20 1.30 1.31 1.27 1.29 41.1M
2023-01-19 1.29 1.31 1.28 1.30 23.9M
2023-01-18 1.37 1.38 1.28 1.29 118.3M
2023-01-17 1.41 1.41 1.36 1.37 37.1M
2023-01-16 1.39 1.41 1.38 1.40 14.8M
2023-01-13 1.40 1.43 1.37 1.38 27.6M
2023-01-12 1.40 1.41 1.39 1.39 20.7M
2023-01-11 1.40 1.41 1.38 1.39 27.7M
2023-01-10 1.37 1.41 1.35 1.40 37.0M
2023-01-09 1.31 1.38 1.31 1.37 40.5M
2023-01-06 1.29 1.33 1.29 1.31 18.8M
2023-01-05 1.29 1.33 1.29 1.29 24.3M
2023-01-04 1.30 1.30 1.28 1.28 20.8M
2023-01-03 1.32 1.32 1.29 1.30 15.6M