Rabbit Holdings PCL (RABBIT)

RABBIT
🏛️ Thailand →
0.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2.00 2.04 1.98 2.00 90.9M
2021-12-29 1.98 2.00 1.95 1.99 116.3M
2021-12-28 1.94 2.06 1.92 1.96 289.7M
2021-12-27 1.96 2.00 1.88 1.92 347.9M
2021-12-24 2.26 2.28 2.02 2.02 413.4M
2021-12-23 2.24 2.28 2.22 2.24 77.3M
2021-12-22 2.26 2.26 2.22 2.22 45.1M
2021-12-21 2.26 2.30 2.24 2.24 123.3M
2021-12-20 2.20 2.28 2.20 2.22 105.3M
2021-12-17 2.30 2.30 2.20 2.24 118.4M
2021-12-16 2.26 2.34 2.22 2.28 260.0M
2021-12-15 2.30 2.32 2.22 2.22 115.0M
2021-12-14 2.18 2.30 2.16 2.28 159.8M
2021-12-13 2.30 2.30 2.18 2.20 166.4M
2021-12-09 2.16 2.32 2.16 2.26 446.5M
2021-12-08 2.24 2.24 2.14 2.16 305.8M
2021-12-07 2.10 2.20 2.04 2.20 247.9M
2021-12-03 2.04 2.12 2.02 2.06 144.6M
2021-12-02 2.02 2.06 2.02 2.04 58.3M
2021-12-01 2.02 2.06 1.97 2.06 214.4M
2021-11-30 2.08 2.20 1.99 2.00 635.0M
2021-11-29 2.04 2.08 1.94 2.06 269.8M
2021-11-26 2.10 2.10 1.98 2.02 175.0M
2021-11-25 2.02 2.10 1.99 2.10 192.5M
2021-11-24 1.94 2.00 1.93 2.00 154.4M
2021-11-23 1.94 1.98 1.91 1.94 72.6M
2021-11-22 1.91 1.98 1.89 1.94 89.4M
2021-11-19 2.00 2.02 1.87 1.91 214.7M
2021-11-18 2.00 2.04 1.97 1.99 149.5M
2021-11-17 1.95 2.00 1.90 2.00 194.1M
2021-11-16 1.87 1.95 1.82 1.94 126.5M
2021-11-15 1.91 1.97 1.87 1.92 164.4M
2021-11-12 1.78 1.92 1.77 1.91 266.3M
2021-11-11 1.79 1.80 1.76 1.78 23.5M
2021-11-10 1.82 1.83 1.76 1.79 81.3M
2021-11-09 1.72 1.85 1.72 1.84 159.3M
2021-11-08 1.73 1.76 1.72 1.73 22.4M
2021-11-05 1.75 1.76 1.72 1.74 13.8M
2021-11-04 1.73 1.76 1.71 1.76 21.6M
2021-11-03 1.74 1.77 1.70 1.72 35.6M
2021-11-02 1.76 1.77 1.73 1.75 23.6M
2021-11-01 1.79 1.79 1.76 1.77 24.8M
2021-10-29 1.77 1.79 1.76 1.79 21.1M
2021-10-28 1.83 1.84 1.74 1.77 77.4M
2021-10-27 1.74 1.86 1.73 1.85 191.4M
2021-10-26 1.75 1.77 1.74 1.74 21.5M
2021-10-25 1.76 1.78 1.74 1.75 42.4M
2021-10-21 1.74 1.78 1.73 1.76 32.9M
2021-10-20 1.77 1.78 1.70 1.72 63.2M
2021-10-19 1.79 1.80 1.75 1.77 42.9M
2021-10-18 1.78 1.82 1.75 1.79 129.6M
2021-10-15 2.00 2.12 1.82 1.82 1,268.3M
2021-10-14 1.74 2.02 1.73 1.95 1,763.3M
2021-10-12 1.77 1.78 1.69 1.72 100.1M
2021-10-11 1.75 1.78 1.73 1.76 83.1M
2021-10-08 1.74 1.75 1.71 1.74 37.9M
2021-10-07 1.75 1.77 1.72 1.73 93.1M
2021-10-06 1.74 1.82 1.73 1.75 222.8M
2021-10-05 1.74 1.76 1.73 1.74 29.4M
2021-10-04 1.74 1.81 1.72 1.74 121.5M
2021-10-01 1.68 1.74 1.68 1.74 62.8M
2021-09-30 1.76 1.77 1.67 1.69 58.5M
2021-09-29 1.74 1.77 1.73 1.76 39.3M
2021-09-28 1.72 1.80 1.67 1.76 122.0M
2021-09-27 1.82 1.82 1.64 1.72 174.8M
2021-09-23 1.76 1.84 1.75 1.82 121.8M
2021-09-22 1.82 1.84 1.78 1.79 104.2M
2021-09-21 1.80 1.87 1.74 1.83 202.2M
2021-09-20 1.68 1.83 1.68 1.79 255.3M
2021-09-17 1.65 1.74 1.58 1.72 293.5M
2021-09-16 1.89 1.90 1.65 1.65 322.3M
2021-09-15 1.82 1.92 1.79 1.89 367.5M
2021-09-14 1.84 1.87 1.72 1.81 428.0M
2021-09-13 2.08 2.14 1.69 1.87 1,071.1M
2021-09-10 2.08 2.16 2.04 2.10 283.7M
2021-09-09 1.94 2.16 1.92 2.10 979.2M
2021-09-08 1.68 1.97 1.67 1.94 967.7M
2021-09-07 1.75 1.77 1.62 1.72 331.2M
2021-09-06 1.53 1.73 1.52 1.72 918.3M
2021-09-03 1.48 1.54 1.36 1.53 573.0M
2021-09-02 1.35 1.78 1.33 1.49 1,825.2M
2021-09-01 1.13 1.43 1.12 1.43 2,202.1M
2021-08-31 1.03 1.12 1.03 1.10 627.1M
2021-08-30 1.05 1.06 1.02 1.02 175.8M
2021-08-27 1.12 1.15 1.02 1.02 689.8M
2021-08-26 1.03 1.09 1.02 1.06 305.2M
2021-08-25 1.04 1.07 1.00 1.02 377.2M
2021-08-24 0.98 1.04 0.98 1.04 462.1M
2021-08-23 0.96 0.98 0.93 0.96 171.7M
2021-08-20 0.89 1.00 0.89 0.98 434.3M
2021-08-19 0.91 0.91 0.88 0.88 34.0M
2021-08-18 0.89 0.93 0.89 0.90 51.3M
2021-08-17 0.86 0.90 0.85 0.89 53.4M
2021-08-16 0.85 0.87 0.80 0.86 86.4M
2021-08-13 0.90 0.91 0.84 0.85 88.7M
2021-08-11 0.91 0.93 0.89 0.89 38.4M
2021-08-10 0.91 0.94 0.91 0.92 43.5M
2021-08-09 0.91 0.93 0.91 0.91 55.1M
2021-08-06 0.92 0.93 0.90 0.91 29.4M
2021-08-05 0.93 0.93 0.90 0.91 48.4M
2021-08-04 0.94 0.97 0.92 0.93 89.4M
2021-08-03 0.91 0.95 0.90 0.93 100.2M
2021-08-02 0.91 0.92 0.89 0.91 41.7M
2021-07-30 0.96 0.97 0.90 0.91 123.0M
2021-07-29 1.00 1.03 0.95 0.95 248.4M
2021-07-27 0.90 0.99 0.90 0.98 278.7M
2021-07-23 0.91 0.92 0.88 0.88 45.4M
2021-07-22 0.88 0.93 0.87 0.92 63.1M
2021-07-21 0.89 0.89 0.86 0.88 21.0M
2021-07-20 0.90 0.90 0.86 0.88 33.0M
2021-07-19 0.90 0.92 0.89 0.90 25.7M
2021-07-16 0.92 0.94 0.92 0.93 19.6M
2021-07-15 0.92 0.95 0.92 0.93 18.5M
2021-07-14 0.90 0.93 0.90 0.92 13.1M
2021-07-13 0.89 0.91 0.88 0.91 11.5M
2021-07-12 0.90 0.91 0.88 0.89 13.5M
2021-07-09 0.87 0.91 0.85 0.90 25.2M
2021-07-08 0.91 0.93 0.87 0.89 44.2M
2021-07-07 0.94 0.96 0.93 0.94 21.3M
2021-07-06 0.94 0.97 0.94 0.96 24.1M
2021-07-05 0.94 0.95 0.92 0.94 15.2M
2021-07-02 0.98 0.98 0.94 0.95 32.6M
2021-07-01 0.98 0.99 0.97 0.98 30.5M
2021-06-30 0.97 0.99 0.97 0.97 38.4M
2021-06-29 0.93 0.96 0.93 0.96 25.5M
2021-06-28 0.91 0.94 0.90 0.93 26.0M
2021-06-25 0.97 0.97 0.93 0.94 57.9M
2021-06-24 1.02 1.03 0.92 0.97 138.7M
2021-06-23 1.06 1.07 1.02 1.04 62.2M
2021-06-22 1.08 1.09 1.05 1.06 32.9M
2021-06-21 1.04 1.09 1.03 1.08 78.9M
2021-06-18 1.10 1.11 1.05 1.09 88.0M
2021-06-17 1.08 1.13 1.07 1.09 184.5M
2021-06-16 1.02 1.08 1.01 1.08 93.3M
2021-06-15 1.05 1.06 0.99 1.02 96.4M
2021-06-14 1.06 1.09 1.03 1.05 154.7M
2021-06-11 1.12 1.16 1.10 1.10 753.3M
2021-06-10 1.01 1.08 1.01 1.06 895.6M
2021-06-09 0.97 1.01 0.96 0.98 360.7M
2021-06-08 1.00 1.01 0.94 0.96 394.8M
2021-06-07 0.90 1.03 0.90 1.01 641.6M
2021-06-04 0.89 0.91 0.89 0.90 64.8M
2021-06-02 0.91 0.92 0.89 0.89 132.0M
2021-06-01 0.89 0.93 0.88 0.91 272.0M
2021-05-31 0.90 0.91 0.87 0.88 364.2M
2021-05-28 0.94 0.94 0.84 0.86 334.3M
2021-05-27 0.94 0.99 0.91 0.92 313.1M
2021-05-25 1.03 1.03 0.93 0.93 390.1M
2021-05-24 0.96 1.14 0.96 1.02 1,835.9M
2021-05-21 0.85 0.96 0.83 0.95 643.5M
2021-05-20 0.80 0.84 0.80 0.82 76.4M
2021-05-19 0.80 0.82 0.79 0.79 72.5M
2021-05-18 0.77 0.81 0.77 0.79 39.7M
2021-05-17 0.78 0.78 0.74 0.77 33.0M
2021-05-14 0.79 0.80 0.75 0.77 38.3M
2021-05-13 0.78 0.80 0.76 0.79 46.3M
2021-05-12 0.78 0.79 0.77 0.78 19.8M
2021-05-11 0.79 0.80 0.78 0.78 33.4M
2021-05-10 0.80 0.81 0.79 0.79 21.2M
2021-05-07 0.82 0.82 0.80 0.80 27.0M
2021-05-06 0.83 0.84 0.80 0.82 35.1M
2021-05-05 0.85 0.86 0.81 0.83 37.3M
2021-04-30 0.85 0.87 0.84 0.85 56.8M
2021-04-29 0.84 0.86 0.83 0.85 59.0M
2021-04-28 0.85 0.86 0.83 0.83 59.4M
2021-04-27 0.88 0.90 0.85 0.85 51.8M
2021-04-26 0.89 0.90 0.88 0.88 22.0M
2021-04-23 0.91 0.92 0.87 0.90 23.2M
2021-04-22 0.93 0.94 0.91 0.91 11.6M
2021-04-21 0.93 0.95 0.92 0.92 19.0M
2021-04-20 0.92 0.95 0.90 0.93 22.4M
2021-04-19 0.88 0.92 0.88 0.91 17.5M
2021-04-16 0.88 0.89 0.84 0.88 27.0M
2021-04-12 0.90 0.91 0.89 0.89 19.6M
2021-04-09 0.92 0.94 0.92 0.92 13.6M
2021-04-08 0.91 0.94 0.91 0.92 16.8M
2021-04-07 0.95 0.95 0.90 0.91 40.8M
2021-04-05 0.98 0.99 0.96 0.96 31.5M
2021-04-02 0.98 1.01 0.98 0.98 52.5M
2021-04-01 0.98 1.00 0.96 0.98 76.1M
2021-03-31 1.01 1.02 0.97 0.97 66.6M
2021-03-30 1.01 1.02 1.00 1.00 24.2M
2021-03-29 0.99 1.02 0.99 1.01 54.8M
2021-03-26 1.01 1.02 0.98 0.99 50.4M
2021-03-25 1.04 1.04 0.99 1.00 152.9M
2021-03-24 0.94 1.01 0.92 1.01 177.0M
2021-03-23 0.94 0.95 0.91 0.94 41.5M
2021-03-22 0.94 0.95 0.90 0.92 46.7M
2021-03-19 0.96 0.97 0.93 0.93 26.9M
2021-03-18 0.96 0.96 0.93 0.96 19.4M
2021-03-17 0.95 0.96 0.94 0.95 16.1M
2021-03-16 0.95 0.97 0.93 0.96 47.1M
2021-03-15 0.97 0.97 0.91 0.93 53.2M
2021-03-12 1.01 1.02 0.96 0.96 89.4M
2021-03-11 0.91 1.07 0.91 0.99 287.1M
2021-03-10 0.78 0.88 0.77 0.88 132.1M
2021-03-09 0.78 0.78 0.76 0.77 9.6M
2021-03-08 0.79 0.79 0.77 0.77 30.6M
2021-03-05 0.80 0.81 0.78 0.78 18.9M
2021-03-04 0.81 0.82 0.80 0.80 18.3M
2021-03-03 0.83 0.83 0.79 0.80 26.6M
2021-03-02 0.75 0.82 0.74 0.82 37.5M
2021-03-01 0.74 0.78 0.73 0.74 37.3M
2021-02-25 0.54 0.55 0.50 0.50 94.6M
2021-02-24 0.51 0.53 0.50 0.53 74.4M
2021-02-23 0.54 0.54 0.49 0.51 82.6M
2021-02-22 0.55 0.58 0.53 0.53 82.3M
2021-02-19 0.55 0.58 0.52 0.55 126.7M
2021-02-18 0.66 0.66 0.59 0.59 125.8M
2021-02-17 0.71 0.73 0.65 0.66 144.7M
2021-02-16 0.80 0.84 0.74 0.74 132.9M
2021-02-15 0.90 0.90 0.88 0.89 3.7M
2021-02-11 0.91 0.91 0.88 0.90 5.5M
2021-02-10 0.92 0.92 0.90 0.90 5.1M
2021-02-09 0.92 0.92 0.90 0.92 5.3M
2021-02-08 0.92 0.93 0.91 0.92 6.3M
2021-02-05 0.88 0.92 0.87 0.90 10.5M
2021-02-04 0.87 0.89 0.86 0.88 6.2M
2021-02-03 0.90 0.90 0.86 0.86 8.4M
2021-02-02 0.89 0.91 0.88 0.89 3.2M
2021-02-01 0.86 0.90 0.86 0.90 5.5M
2021-01-29 0.91 0.91 0.84 0.88 17.3M
2021-01-28 0.92 0.93 0.90 0.90 5.9M
2021-01-27 0.93 0.94 0.92 0.92 3.7M
2021-01-26 0.92 0.94 0.92 0.93 5.0M
2021-01-25 0.94 0.94 0.92 0.92 4.4M
2021-01-22 0.96 0.96 0.93 0.94 6.3M
2021-01-21 0.93 0.98 0.93 0.95 32.8M
2021-01-20 0.94 0.94 0.92 0.93 4.1M
2021-01-19 0.95 0.95 0.93 0.94 5.1M
2021-01-18 0.93 0.94 0.92 0.94 3.5M
2021-01-15 0.96 0.96 0.94 0.94 3.1M
2021-01-14 0.95 0.96 0.94 0.96 7.0M
2021-01-13 0.94 0.96 0.94 0.94 3.6M
2021-01-12 0.93 0.95 0.92 0.94 6.9M
2021-01-11 0.95 0.95 0.93 0.93 5.2M
2021-01-08 0.96 0.97 0.94 0.95 5.7M
2021-01-07 0.96 0.97 0.94 0.96 5.3M
2021-01-06 0.97 0.97 0.94 0.94 5.8M
2021-01-05 0.93 0.95 0.92 0.94 8.0M
2021-01-04 0.90 0.94 0.89 0.94 8.7M