Thailand - Delayed Quote THB

Rabbit Holdings Public Company Limited (RABBIT.BK)

0.4200

-0.0100

(-2.33%)

At close: January 17 at 4:35:25 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.4200	0.4300	0.4100	0.4200	0.4200	5,622,800
Jan 16, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	1,635,500
Jan 15, 2025	0.4100	0.4300	0.4100	0.4300	0.4300	7,292,000
Jan 14, 2025	0.4200	0.4300	0.4100	0.4100	0.4100	7,043,200
Jan 13, 2025	0.4200	0.4200	0.4100	0.4200	0.4200	2,932,500
Jan 10, 2025	0.4100	0.4300	0.4100	0.4300	0.4300	3,664,300
Jan 9, 2025	0.4300	0.4300	0.4100	0.4100	0.4100	5,883,300
Jan 8, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	2,859,900
Jan 7, 2025	0.4300	0.4400	0.4300	0.4300	0.4300	1,742,600
Jan 6, 2025	0.4400	0.4500	0.4300	0.4300	0.4300	3,709,500
Jan 3, 2025	0.4600	0.4600	0.4400	0.4500	0.4500	4,049,400
Jan 2, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	6,419,900
Dec 30, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	2,887,700
Dec 27, 2024	0.4700	0.4800	0.4500	0.4700	0.4700	8,849,600
Dec 26, 2024	0.4700	0.5000	0.4600	0.4700	0.4700	18,822,600
Dec 25, 2024	0.4300	0.4700	0.4200	0.4700	0.4700	14,918,900
Dec 24, 2024	0.4200	0.4400	0.4100	0.4300	0.4300	7,509,000
Dec 23, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	8,955,600
Dec 20, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	5,503,900
Dec 19, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	10,424,700
Dec 18, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	6,026,900
Dec 17, 2024	0.4200	0.4300	0.3900	0.4100	0.4100	13,702,800
Dec 16, 2024	0.4500	0.4600	0.4100	0.4200	0.4200	15,997,700
Dec 13, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	16,025,600
Dec 12, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	9,733,900
Dec 11, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	677,300
Dec 9, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,739,400
Dec 6, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	1,693,200
Dec 4, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	7,852,400
Dec 3, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	3,372,800
Dec 2, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	3,073,100
Nov 29, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	8,532,100
Nov 28, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	5,083,800
Nov 27, 2024	0.5100	0.5200	0.4800	0.5000	0.5000	26,541,500
Nov 26, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	8,796,200
Nov 25, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	7,302,700
Nov 22, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	9,976,500
Nov 21, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	17,139,100
Nov 20, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	17,821,600
Nov 19, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	14,843,800
Nov 18, 2024	0.5400	0.5500	0.5200	0.5200	0.5200	18,730,100
Nov 15, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	31,396,200
Nov 14, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	14,262,000
Nov 13, 2024	0.5700	0.5900	0.5300	0.5800	0.5800	54,855,100
Nov 12, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	39,673,100
Nov 11, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	39,319,900
Nov 8, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	22,715,100
Nov 7, 2024	0.6300	0.6500	0.6100	0.6100	0.6100	39,731,400
Nov 6, 2024	0.6700	0.6700	0.6200	0.6400	0.6400	71,301,100
Nov 5, 2024	0.6700	0.6900	0.6600	0.6700	0.6700	34,539,300
Nov 4, 2024	0.6800	0.6800	0.6500	0.6800	0.6800	84,477,300
Nov 1, 2024	0.5900	0.7100	0.5900	0.6700	0.6700	326,630,500
Oct 31, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	28,505,700
Oct 30, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	65,001,900
Oct 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 28, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	242,731,600
Oct 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 24, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	39,089,000
Oct 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 21, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	3,268,100
Oct 18, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	44,273,200
Oct 17, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	10,181,800
Oct 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	24,626,200
Oct 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 10, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	12,869,000
Oct 9, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	465,282,500
Oct 8, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	12,509,700
Oct 7, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	8,310,800
Oct 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 3, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	23,749,400
Oct 2, 2024	0.5800	0.6100	0.5800	0.5900	0.5900	660,881,600
Oct 1, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	2,360,100
Sep 30, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	3,844,500
Sep 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 26, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	2,587,600
Sep 25, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	9,373,400
Sep 24, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	8,696,800
Sep 23, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	19,224,900
Sep 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 13, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	7,071,900
Sep 12, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	4,098,500
Sep 11, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	14,804,800
Sep 10, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	14,326,000
Sep 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 6, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	103,896,900
Sep 5, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	50,585,200
Sep 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 3, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 30, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	54,132,100
Aug 29, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	98,454,800
Aug 28, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	121,080,300
Aug 27, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	154,781,800
Aug 26, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	245,100,900
Aug 23, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	62,569,700
Aug 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 21, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	49,509,200
Aug 20, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	14,860,000
Aug 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 16, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	91,745,500
Aug 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 14, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	73,699,400
Aug 13, 2024	0.5200	0.5400	0.5100	0.5300	0.5300	31,990,700
Aug 9, 2024	0.5400	0.5400	0.5000	0.5200	0.5200	46,396,900
Aug 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 7, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	53,518,000
Aug 6, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	37,869,700
Aug 5, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	37,622,700
Aug 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 1, 2024	0.5600	0.5700	0.5400	0.5700	0.5700	41,892,700
Jul 31, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	21,747,100
Jul 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 26, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	36,269,600
Jul 25, 2024	0.5200	0.5500	0.4800	0.5500	0.5500	82,455,400
Jul 24, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	14,443,900
Jul 23, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	40,522,600
Jul 19, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	25,414,600
Jul 18, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	30,680,700
Jul 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 16, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	26,501,100
Jul 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 11, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	34,882,000
Jul 10, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	60,606,200
Jul 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 8, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	20,606,700
Jul 5, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	32,995,800
Jul 4, 2024	0.4300	0.4600	0.4200	0.4500	0.4500	30,714,000
Jul 3, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	29,694,500
Jul 2, 2024	0.4400	0.4500	0.4200	0.4300	0.4300	43,958,100
Jul 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 28, 2024	0.4200	0.4700	0.4000	0.4400	0.4400	103,482,000
Jun 27, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	37,517,700
Jun 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 21, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	32,352,400
Jun 20, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	15,283,500
Jun 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 17, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	18,498,700
Jun 14, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	8,585,100
Jun 13, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	18,523,500
Jun 12, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	48,453,300
Jun 11, 2024	0.3300	0.3700	0.3300	0.3600	0.3600	57,191,700
Jun 10, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	22,934,300
Jun 7, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	9,246,700
Jun 6, 2024	0.3500	0.3600	0.3200	0.3300	0.3300	22,778,500
Jun 5, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	22,382,500
Jun 4, 2024	0.3800	0.3900	0.3300	0.3300	0.3300	48,431,100
May 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 29, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	5,435,700
May 28, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	7,112,900
May 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	4,552,800
May 21, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	3,701,400
May 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 17, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	23,546,500
May 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 14, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	13,596,800
May 13, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	10,731,000
May 10, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,219,300
May 9, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	47,541,200
May 8, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	18,612,500
May 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 3, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	10,872,200
May 2, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	12,462,300
Apr 30, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	13,130,100
Apr 29, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	13,044,100
Apr 26, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	7,370,000
Apr 25, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	4,578,600
Apr 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 23, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	8,173,100
Apr 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	6,979,400
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	15,155,200
Apr 10, 2024	0.4000	0.4300	0.4000	0.4200	0.4200	52,876,200
Apr 9, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	23,979,300
Apr 5, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,713,700
Apr 4, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	13,917,600
Apr 3, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	11,287,100
Apr 2, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	9,400,400
Apr 1, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	7,537,600
Mar 29, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	260,938,300
Mar 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 27, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	20,173,900
Mar 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 25, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	20,723,800
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 21, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,770,000
Mar 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 19, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	23,575,300
Mar 18, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	67,957,300
Mar 15, 2024	0.4500	0.4600	0.4300	0.4300	0.4300	104,410,500
Mar 14, 2024	0.4500	0.4700	0.4400	0.4500	0.4500	70,136,200
Mar 13, 2024	0.4200	0.4700	0.4100	0.4500	0.4500	171,363,700
Mar 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 11, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	8,552,000
Mar 8, 2024	0.4200	0.4400	0.4200	0.4200	0.4200	14,335,300
Mar 7, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	5,918,200
Mar 6, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	16,069,800
Mar 5, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	10,074,500
Mar 4, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	14,292,800
Mar 1, 2024	0.4200	0.4600	0.4200	0.4300	0.4300	100,673,500
Feb 29, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	21,539,600
Feb 28, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	12,287,400
Feb 27, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	17,944,600
Feb 23, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	9,243,700
Feb 22, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	9,770,600
Feb 21, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	9,586,000
Feb 20, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	43,630,300
Feb 19, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	9,072,100
Feb 16, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	23,280,500
Feb 15, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	23,232,900
Feb 14, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	7,139,100
Feb 13, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	10,311,200
Feb 12, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	36,819,600
Feb 9, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	17,315,000
Feb 8, 2024	0.4700	0.5000	0.4700	0.4800	0.4800	86,487,100
Feb 7, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	33,378,500
Feb 6, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	10,498,100
Feb 5, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	11,511,700
Feb 2, 2024	0.4600	0.4900	0.4600	0.4700	0.4700	67,183,200
Feb 1, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	5,384,600
Jan 31, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,571,200
Jan 30, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	9,799,400
Jan 29, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	15,437,300
Jan 26, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	63,531,500
Jan 25, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	21,648,900
Jan 24, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	34,749,000
Jan 23, 2024	0.4800	0.4900	0.4500	0.4600	0.4600	54,451,800
Jan 22, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,410,000
Jan 19, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	9,290,000
Jan 18, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	22,467,600
Jan 17, 2024	0.4900	0.5200	0.4800	0.4900	0.4900	79,003,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rabbit Holdings Public Company Limited (RABBIT.BK)