Rabbit Holdings PCL (RABBIT)

RABBIT
🏛️ Thaïlande →
0.35
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.32 1.34 1.31 1.32 16.7M
2022-12-29 1.33 1.33 1.30 1.32 10.3M
2022-12-28 1.33 1.35 1.32 1.33 9.8M
2022-12-27 1.31 1.34 1.31 1.33 13.6M
2022-12-26 1.29 1.31 1.29 1.30 5.0M
2022-12-23 1.30 1.30 1.28 1.29 6.9M
2022-12-22 1.29 1.32 1.29 1.30 11.4M
2022-12-21 1.29 1.30 1.28 1.28 7.8M
2022-12-20 1.30 1.32 1.28 1.28 12.5M
2022-12-19 1.29 1.32 1.29 1.31 7.9M
2022-12-16 1.29 1.31 1.28 1.29 25.1M
2022-12-15 1.37 1.38 1.31 1.31 39.1M
2022-12-14 1.37 1.38 1.36 1.37 17.2M
2022-12-13 1.40 1.41 1.36 1.36 37.9M
2022-12-09 1.39 1.42 1.38 1.39 40.0M
2022-12-08 1.38 1.39 1.36 1.38 37.2M
2022-12-07 1.45 1.45 1.38 1.38 62.7M
2022-12-06 1.47 1.47 1.43 1.43 43.1M
2022-12-02 1.45 1.51 1.44 1.47 182.4M
2022-12-01 1.42 1.44 1.41 1.44 58.5M
2022-11-30 1.41 1.42 1.39 1.41 32.8M
2022-11-29 1.39 1.43 1.39 1.41 53.7M
2022-11-28 1.39 1.40 1.38 1.39 23.9M
2022-11-25 1.41 1.42 1.40 1.41 29.8M
2022-11-24 1.42 1.44 1.40 1.40 37.4M
2022-11-23 1.37 1.42 1.36 1.42 52.7M
2022-11-22 1.40 1.40 1.35 1.36 43.2M
2022-11-21 1.39 1.42 1.38 1.39 35.3M
2022-11-18 1.41 1.42 1.38 1.39 24.0M
2022-11-17 1.42 1.43 1.41 1.41 14.0M
2022-11-16 1.41 1.43 1.40 1.41 27.3M
2022-11-15 1.45 1.46 1.39 1.40 79.8M
2022-11-14 1.53 1.53 1.43 1.44 126.2M
2022-11-11 1.58 1.58 1.54 1.55 29.9M
2022-11-10 1.55 1.59 1.55 1.56 70.1M
2022-11-09 1.53 1.57 1.53 1.55 62.6M
2022-11-08 1.53 1.56 1.53 1.53 48.7M
2022-11-07 1.60 1.61 1.51 1.53 121.9M
2022-11-04 1.59 1.62 1.58 1.60 68.8M
2022-11-03 1.58 1.60 1.57 1.58 39.4M
2022-11-02 1.65 1.65 1.56 1.58 143.4M
2022-11-01 1.62 1.66 1.61 1.65 101.8M
2022-10-31 1.63 1.64 1.61 1.61 93.6M
2022-10-28 1.61 1.64 1.56 1.62 237.5M
2022-10-27 1.54 1.61 1.53 1.60 117.2M
2022-10-26 1.52 1.56 1.52 1.54 55.0M
2022-10-25 1.56 1.56 1.51 1.51 43.3M
2022-10-21 1.56 1.59 1.55 1.55 54.7M
2022-10-20 1.55 1.59 1.54 1.57 85.7M
2022-10-19 1.58 1.60 1.54 1.55 77.0M
2022-10-18 1.57 1.59 1.55 1.58 102.6M
2022-10-17 1.47 1.58 1.47 1.57 113.3M
2022-10-12 1.55 1.56 1.46 1.47 123.0M
2022-10-11 1.57 1.61 1.53 1.54 123.5M
2022-10-10 1.53 1.58 1.52 1.57 176.9M
2022-10-07 1.49 1.52 1.46 1.51 97.5M
2022-10-06 1.52 1.58 1.47 1.47 211.3M
2022-10-05 1.62 1.68 1.51 1.51 568.2M
2022-10-04 1.46 1.61 1.45 1.61 462.4M
2022-10-03 1.36 1.47 1.36 1.43 369.4M
2022-09-30 1.33 1.38 1.32 1.36 55.6M
2022-09-29 1.43 1.44 1.34 1.34 117.5M
2022-09-28 1.41 1.42 1.37 1.40 113.5M
2022-09-27 1.57 1.58 1.40 1.42 182.1M
2022-09-26 1.57 1.60 1.54 1.56 152.7M
2022-09-23 1.64 1.65 1.57 1.57 270.4M
2022-09-22 1.52 1.61 1.51 1.61 174.8M
2022-09-21 1.53 1.60 1.50 1.51 129.1M
2022-09-20 1.54 1.57 1.52 1.54 75.3M
2022-09-19 1.52 1.57 1.49 1.53 134.3M
2022-09-16 1.59 1.61 1.49 1.51 290.6M
2022-09-15 1.46 1.65 1.45 1.61 446.1M
2022-09-14 1.34 1.42 1.34 1.42 172.2M
2022-09-13 1.35 1.38 1.34 1.36 71.7M
2022-09-12 1.33 1.35 1.32 1.35 43.4M
2022-09-09 1.32 1.38 1.32 1.32 134.2M
2022-09-08 1.36 1.37 1.29 1.30 90.7M
2022-09-07 1.35 1.37 1.33 1.35 104.9M
2022-09-06 1.28 1.37 1.28 1.36 167.2M
2022-09-05 1.28 1.30 1.25 1.27 39.5M
2022-09-02 1.29 1.30 1.26 1.28 67.0M
2022-09-01 1.36 1.37 1.29 1.29 131.4M
2022-08-31 1.35 1.42 1.33 1.35 263.0M
2022-08-30 1.36 1.38 1.32 1.34 57.9M
2022-08-29 1.33 1.39 1.32 1.35 123.0M
2022-08-26 1.23 1.41 1.22 1.36 251.7M
2022-08-25 1.20 1.23 1.19 1.22 31.4M
2022-08-24 1.17 1.21 1.17 1.20 55.0M
2022-08-23 1.15 1.19 1.14 1.18 38.2M
2022-08-22 1.16 1.18 1.15 1.15 19.9M
2022-08-19 1.22 1.23 1.16 1.16 60.7M
2022-08-18 1.24 1.25 1.22 1.22 25.7M
2022-08-17 1.23 1.25 1.22 1.25 18.6M
2022-08-16 1.26 1.27 1.22 1.23 44.1M
2022-08-15 1.24 1.25 1.23 1.23 27.7M
2022-08-11 1.22 1.27 1.22 1.23 61.9M
2022-08-10 1.21 1.22 1.19 1.20 16.1M
2022-08-09 1.21 1.23 1.19 1.21 21.3M
2022-08-08 1.17 1.21 1.16 1.20 22.4M
2022-08-05 1.17 1.18 1.16 1.17 5.4M
2022-08-04 1.16 1.20 1.16 1.17 30.7M
2022-08-03 1.17 1.19 1.15 1.16 11.4M
2022-08-02 1.19 1.19 1.16 1.18 11.6M
2022-08-01 1.16 1.21 1.16 1.19 48.3M
2022-07-27 1.14 1.16 1.13 1.15 18.9M
2022-07-26 1.15 1.16 1.12 1.12 11.0M
2022-07-25 1.11 1.16 1.11 1.15 29.7M
2022-07-22 1.11 1.14 1.10 1.12 28.9M
2022-07-21 1.09 1.11 1.08 1.11 15.0M
2022-07-20 1.08 1.13 1.07 1.11 44.8M
2022-07-19 1.09 1.10 1.04 1.05 19.3M
2022-07-18 1.07 1.11 1.07 1.09 24.5M
2022-07-15 1.09 1.09 1.02 1.06 33.9M
2022-07-14 1.10 1.11 1.06 1.07 11.7M
2022-07-12 1.10 1.13 1.09 1.10 12.3M
2022-07-11 1.10 1.13 1.09 1.11 10.0M
2022-07-08 1.14 1.14 1.09 1.09 19.0M
2022-07-07 1.10 1.14 1.09 1.13 12.8M
2022-07-06 1.06 1.10 1.04 1.10 45.8M
2022-07-05 1.14 1.15 1.05 1.07 37.1M
2022-07-04 1.18 1.19 1.13 1.13 22.4M
2022-07-01 1.20 1.21 1.18 1.19 16.4M
2022-06-30 1.26 1.28 1.19 1.20 38.4M
2022-06-29 1.25 1.27 1.24 1.25 13.7M
2022-06-28 1.24 1.26 1.22 1.25 21.5M
2022-06-27 1.21 1.27 1.21 1.25 51.6M
2022-06-24 1.21 1.22 1.19 1.21 13.8M
2022-06-23 1.21 1.23 1.19 1.19 29.5M
2022-06-22 1.25 1.25 1.20 1.21 30.1M
2022-06-21 1.24 1.28 1.23 1.26 49.8M
2022-06-20 1.20 1.25 1.20 1.23 19.2M
2022-06-17 1.19 1.23 1.16 1.22 64.3M
2022-06-16 1.27 1.28 1.21 1.21 27.7M
2022-06-15 1.29 1.29 1.23 1.25 40.5M
2022-06-14 1.28 1.30 1.26 1.28 18.9M
2022-06-13 1.32 1.33 1.27 1.29 63.9M
2022-06-10 1.39 1.39 1.36 1.37 39.7M
2022-06-09 1.40 1.43 1.38 1.39 86.8M
2022-06-08 1.40 1.41 1.39 1.40 12.8M
2022-06-07 1.41 1.42 1.39 1.39 17.8M
2022-06-06 1.42 1.44 1.40 1.41 15.1M
2022-06-02 1.42 1.43 1.40 1.41 17.8M
2022-06-01 1.44 1.45 1.41 1.43 30.0M
2022-05-31 1.45 1.46 1.41 1.43 44.3M
2022-05-30 1.41 1.48 1.41 1.46 90.8M
2022-05-27 1.43 1.46 1.39 1.41 57.3M
2022-05-26 1.39 1.44 1.38 1.42 52.5M
2022-05-25 1.40 1.44 1.36 1.38 81.7M
2022-05-24 1.42 1.43 1.39 1.40 39.0M
2022-05-23 1.41 1.45 1.41 1.42 44.1M
2022-05-20 1.42 1.46 1.40 1.42 46.8M
2022-05-19 1.40 1.43 1.40 1.40 36.5M
2022-05-18 1.47 1.50 1.43 1.46 27.4M
2022-05-17 1.38 1.48 1.38 1.47 36.3M
2022-05-13 1.39 1.41 1.35 1.36 31.0M
2022-05-12 1.43 1.44 1.37 1.37 44.5M
2022-05-11 1.51 1.51 1.44 1.45 38.4M
2022-05-10 1.45 1.51 1.44 1.51 40.4M
2022-05-09 1.45 1.49 1.43 1.46 37.0M
2022-05-06 1.52 1.55 1.47 1.47 119.8M
2022-05-05 1.66 1.68 1.57 1.57 70.6M
2022-05-03 1.72 1.73 1.63 1.64 39.7M
2022-04-29 1.73 1.75 1.72 1.72 16.2M
2022-04-28 1.72 1.74 1.71 1.73 33.9M
2022-04-27 1.72 1.73 1.71 1.72 27.3M
2022-04-26 1.74 1.79 1.73 1.73 113.9M
2022-04-25 1.73 1.75 1.72 1.73 16.4M
2022-04-22 1.77 1.79 1.75 1.75 28.5M
2022-04-21 1.78 1.81 1.76 1.77 57.1M
2022-04-20 1.80 1.82 1.75 1.77 59.4M
2022-04-19 1.72 1.82 1.71 1.80 100.0M
2022-04-18 1.74 1.77 1.70 1.72 29.5M
2022-04-12 1.67 1.77 1.67 1.75 76.8M
2022-04-11 1.72 1.73 1.68 1.68 42.0M
2022-04-08 1.76 1.76 1.73 1.74 41.9M
2022-04-07 1.79 1.79 1.75 1.76 45.1M
2022-04-05 1.80 1.83 1.78 1.79 78.0M
2022-04-04 1.86 1.87 1.77 1.79 101.1M
2022-04-01 1.87 1.87 1.83 1.85 83.4M
2022-03-31 1.81 1.90 1.79 1.87 234.5M
2022-03-30 1.82 1.84 1.79 1.80 94.3M
2022-03-29 1.77 1.85 1.76 1.80 313.2M
2022-03-28 1.75 1.75 1.71 1.74 104.3M
2022-03-25 1.65 1.76 1.65 1.75 267.3M
2022-03-24 1.66 1.66 1.63 1.65 20.2M
2022-03-23 1.67 1.70 1.65 1.66 52.4M
2022-03-22 1.69 1.69 1.65 1.65 31.6M
2022-03-21 1.70 1.73 1.67 1.68 49.7M
2022-03-18 1.72 1.72 1.68 1.69 57.1M
2022-03-17 1.62 1.74 1.61 1.72 172.1M
2022-03-16 1.60 1.62 1.59 1.60 27.2M
2022-03-15 1.61 1.66 1.58 1.58 55.1M
2022-03-14 1.64 1.66 1.60 1.61 34.9M
2022-03-11 1.56 1.65 1.55 1.64 41.0M
2022-03-10 1.66 1.67 1.57 1.58 45.9M
2022-03-09 1.57 1.62 1.54 1.62 36.2M
2022-03-08 1.54 1.59 1.41 1.54 79.7M
2022-03-07 1.68 1.69 1.51 1.55 120.6M
2022-03-04 1.73 1.76 1.71 1.71 29.8M
2022-03-03 1.75 1.76 1.73 1.74 16.1M
2022-03-02 1.76 1.76 1.73 1.73 17.9M
2022-03-01 1.75 1.78 1.75 1.76 26.1M
2022-02-28 1.75 1.75 1.72 1.73 27.6M
2022-02-25 1.75 1.77 1.73 1.76 29.9M
2022-02-24 1.80 1.81 1.72 1.73 71.6M
2022-02-23 1.80 1.85 1.80 1.81 44.1M
2022-02-22 1.80 1.82 1.77 1.81 30.8M
2022-02-21 1.83 1.84 1.81 1.81 27.5M
2022-02-18 1.88 1.88 1.84 1.84 42.7M
2022-02-17 1.87 1.91 1.86 1.89 84.7M
2022-02-15 1.82 1.88 1.81 1.85 110.5M
2022-02-14 1.87 1.88 1.75 1.78 148.9M
2022-02-11 1.92 1.94 1.88 1.89 70.1M
2022-02-10 1.94 1.95 1.92 1.93 41.2M
2022-02-09 1.95 1.99 1.94 1.94 68.2M
2022-02-08 1.96 1.97 1.93 1.95 54.9M
2022-02-07 1.97 1.97 1.94 1.95 37.9M
2022-02-04 1.99 2.02 1.95 1.96 79.1M
2022-02-03 1.98 2.06 1.98 2.00 101.5M
2022-02-02 1.98 1.99 1.96 1.98 37.4M
2022-02-01 1.97 1.99 1.94 1.96 50.9M
2022-01-31 1.96 2.00 1.95 1.96 53.1M
2022-01-28 1.96 2.00 1.95 1.95 57.2M
2022-01-27 1.97 1.98 1.88 1.94 127.2M
2022-01-26 2.02 2.02 1.98 1.98 38.4M
2022-01-25 1.97 2.02 1.96 2.00 60.9M
2022-01-24 2.04 2.06 1.97 1.97 66.3M
2022-01-21 2.06 2.06 2.00 2.04 91.2M
2022-01-20 2.10 2.12 2.06 2.06 74.8M
2022-01-19 2.24 2.24 2.06 2.08 326.7M
2022-01-18 2.08 2.22 2.06 2.20 491.2M
2022-01-17 2.06 2.12 2.04 2.06 195.0M
2022-01-14 1.98 2.06 1.97 2.04 185.4M
2022-01-13 2.00 2.00 1.96 1.96 95.2M
2022-01-12 1.99 2.02 1.98 1.99 68.5M
2022-01-11 1.98 2.00 1.97 1.98 56.1M
2022-01-10 1.98 2.02 1.96 1.97 112.3M
2022-01-07 2.00 2.02 1.96 1.97 92.4M
2022-01-06 2.02 2.08 1.96 2.00 150.3M
2022-01-05 2.02 2.08 2.02 2.04 45.4M
2022-01-04 2.02 2.08 1.99 2.04 115.9M