Rabbit Holdings Public Company Limited (RABBIT) Historical Prices

Time Period

Events

TH:RABBIT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,482,405	0.40
Nov 10, 2026	0.29	0.30	0.29	0.30	0.30	+3.45%	1,264,677	0.20
Nov 09, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	7,868,306	1.29
Nov 06, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	3,858,502	0.63
Nov 05, 2026	0.30	0.31	0.29	0.30	0.30	+3.45%	30,832,783	5.44
Nov 04, 2026	0.29	0.30	0.28	0.29	0.29	+0.00%	7,220,757	1.29
Nov 03, 2026	0.29	0.30	0.29	0.29	0.29	+0.00%	2,102,566	0.38
Nov 02, 2026	0.29	0.30	0.28	0.29	0.29	+0.00%	5,000,778	0.89
Oct 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,325,713	1.47
Oct 29, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	8,456,546	1.51
Oct 28, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	4,073,013	0.68
Oct 27, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	5,046,411	0.80
Oct 26, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	7,899,482	1.28
Oct 23, 2026	0.31	0.33	0.31	0.31	0.31	+0.00%	0	0.00
Oct 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	4,705,571	0.76
Oct 21, 2026	0.30	0.32	0.30	0.32	0.32	+6.67%	10,642,831	1.71
Oct 20, 2026	0.32	0.33	0.30	0.30	0.30	-9.09%	12,642,650	2.08
Oct 19, 2026	0.33	0.34	0.32	0.33	0.33	+3.13%	16,647,705	2.74
Oct 16, 2026	0.32	0.33	0.30	0.32	0.32	+0.00%	0	0.00
Oct 15, 2026	0.30	0.33	0.30	0.32	0.32	+6.67%	32,028,432	5.42
Oct 14, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	4,037,619	0.68
Oct 13, 2026	0.30	0.31	0.29	0.30	0.30	+0.00%	0	0.00
Oct 12, 2026	0.30	0.31	0.29	0.30	0.30	+0.00%	4,455,029	0.68
Oct 09, 2026	0.30	0.31	0.29	0.30	0.30	+0.00%	5,479,008	0.62
Oct 08, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	20,047,052	2.01
Oct 07, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,634,739	0.16
Oct 06, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	2,022,710	0.20
Oct 05, 2026	0.31	0.32	0.30	0.31	0.31	+0.00%	2,440,281	0.23
Oct 02, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	2,272,900	0.22
Oct 01, 2026	0.31	0.32	0.30	0.31	0.31	+0.00%	5,088,921	0.49
Sep 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	8,040,231	0.77
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	6,603,102	0.64
Sep 28, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	6,207,929	0.60
Sep 25, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	2,609,200	0.25
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	+0.00%	2,922,756	0.28
Sep 23, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	12,599,115	1.24
Sep 22, 2026	0.33	0.33	0.32	0.32	0.32	+0.00%	4,260,881	0.42
Sep 21, 2026	0.32	0.33	0.32	0.32	0.32	+3.23%	1,283,330	0.13
Sep 18, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	4,732,130	0.46
Sep 17, 2026	0.32	0.33	0.31	0.32	0.32	+0.00%	6,802,200	0.67
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	+0.00%	2,838,915	0.28
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	5,968,464	0.59
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	4,983,970	0.48
Sep 11, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	2,217,637	0.21
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	2,172,240	0.21
Sep 09, 2026	0.33	0.35	0.33	0.34	0.34	+0.00%	4,996,610	0.48
Sep 08, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	384,800	0.04
Sep 07, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	1,808,400	0.17
Sep 04, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	2,468,271	0.23
Sep 03, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	1,603,200	0.15

Rabbit Holdings Public Company Limited historical prices

Rabbit Holdings Public Company Limited (RABBIT) Historical Prices

Become an Expert with TipRanks Premium