Rabbit Holdings PCL (RABBIT)

RABBIT
🏛️ Thaïlande →
0.36
Dernière Mise à Jour: 2025-09-29
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
2024-12-30 0.46 0.46 0.45 0.46 2.9M
2024-12-27 0.47 0.48 0.45 0.47 8.8M
2024-12-26 0.47 0.50 0.46 0.47 18.8M
2024-12-25 0.43 0.47 0.42 0.47 14.9M
2024-12-24 0.42 0.44 0.41 0.43 7.5M
2024-12-23 0.42 0.43 0.41 0.43 9.0M
2024-12-20 0.42 0.43 0.41 0.42 5.5M
2024-12-19 0.41 0.44 0.41 0.43 10.4M
2024-12-18 0.41 0.43 0.40 0.41 6.0M
2024-12-17 0.42 0.43 0.39 0.41 13.7M
2024-12-16 0.45 0.46 0.41 0.42 16.0M
2024-12-13 0.48 0.48 0.44 0.45 16.0M
2024-12-12 0.50 0.50 0.47 0.48 9.7M
2024-12-11 0.50 0.50 0.49 0.49 0.7M
2024-12-09 0.50 0.50 0.49 0.49 1.7M
2024-12-06 0.50 0.51 0.50 0.50 1.7M
2024-12-04 0.50 0.51 0.50 0.50 7.9M
2024-12-03 0.50 0.51 0.49 0.51 3.4M
2024-12-02 0.51 0.51 0.49 0.49 3.1M
2024-11-29 0.49 0.51 0.49 0.50 8.5M
2024-11-28 0.50 0.50 0.49 0.50 5.1M
2024-11-27 0.51 0.52 0.48 0.50 28.0M
2024-11-26 0.51 0.52 0.50 0.51 9.1M
2024-11-25 0.52 0.53 0.50 0.51 7.3M
2024-11-22 0.51 0.53 0.50 0.52 10.0M
2024-11-21 0.51 0.52 0.50 0.52 17.7M
2024-11-20 0.53 0.53 0.50 0.51 17.8M
2024-11-19 0.53 0.55 0.52 0.53 14.7M
2024-11-18 0.54 0.55 0.52 0.52 19.3M
2024-11-15 0.55 0.55 0.52 0.54 31.8M
2024-11-14 0.58 0.58 0.55 0.56 14.3M
2024-11-13 0.57 0.59 0.53 0.58 55.6M
2024-11-12 0.59 0.60 0.57 0.57 41.3M
2024-11-11 0.61 0.61 0.58 0.59 40.9M
2024-11-08 0.61 0.62 0.60 0.61 23.2M
2024-11-07 0.63 0.65 0.61 0.61 39.7M
2024-11-06 0.67 0.67 0.62 0.64 71.3M
2024-11-05 0.67 0.69 0.66 0.67 34.5M
2024-11-04 0.68 0.68 0.65 0.68 84.5M
2024-11-01 0.59 0.71 0.59 0.67 326.6M
2024-10-31 0.60 0.61 0.59 0.59 28.5M
2024-10-30 0.60 0.61 0.59 0.60 65.0M
2024-10-29 0.60 0.61 0.60 0.60 22.2M
2024-10-28 0.59 0.62 0.59 0.60 242.7M
2024-10-25 0.60 0.60 0.59 0.59 3.1M
2024-10-24 0.59 0.60 0.59 0.59 39.1M
2024-10-22 0.60 0.60 0.59 0.59 7.3M
2024-10-21 0.59 0.60 0.59 0.60 3.3M
2024-10-18 0.59 0.60 0.59 0.59 44.6M
2024-10-17 0.59 0.60 0.59 0.59 10.2M
2024-10-16 0.60 0.60 0.59 0.60 7.5M
2024-10-15 0.60 0.60 0.59 0.59 28.6M
2024-10-11 0.59 0.60 0.59 0.60 8.4M
2024-10-10 0.60 0.60 0.59 0.59 12.9M
2024-10-09 0.59 0.61 0.59 0.59 465.4M
2024-10-08 0.60 0.60 0.59 0.59 12.5M
2024-10-07 0.59 0.60 0.59 0.59 8.3M
2024-10-04 0.59 0.60 0.59 0.59 19.1M
2024-10-03 0.60 0.60 0.59 0.59 23.8M
2024-10-02 0.58 0.61 0.58 0.59 662.0M
2024-10-01 0.59 0.59 0.58 0.59 2.4M
2024-09-30 0.58 0.59 0.58 0.58 3.9M
2024-09-27 0.58 0.59 0.58 0.58 3.6M
2024-09-26 0.58 0.59 0.58 0.58 2.6M
2024-09-25 0.58 0.59 0.58 0.58 10.4M
2024-09-24 0.59 0.59 0.58 0.59 8.7M
2024-09-23 0.59 0.60 0.59 0.59 19.2M
2024-09-20 0.60 0.60 0.59 0.59 10.4M
2024-09-19 0.59 0.60 0.58 0.59 187.3M
2024-09-18 0.58 0.59 0.58 0.58 4.6M
2024-09-17 0.58 0.59 0.58 0.58 16.0M
2024-09-16 0.58 0.59 0.58 0.58 9.2M
2024-09-13 0.58 0.59 0.58 0.58 7.1M
2024-09-12 0.58 0.59 0.58 0.58 4.1M
2024-09-11 0.58 0.59 0.58 0.58 14.8M
2024-09-10 0.59 0.59 0.58 0.58 14.3M
2024-09-09 0.58 0.59 0.58 0.59 63.4M
2024-09-06 0.58 0.59 0.58 0.59 104.1M
2024-09-05 0.58 0.59 0.58 0.59 50.6M
2024-09-04 0.58 0.59 0.58 0.58 42.3M
2024-09-03 0.58 0.59 0.58 0.58 60.5M
2024-09-02 0.58 0.59 0.58 0.58 59.3M
2024-08-30 0.58 0.59 0.58 0.59 54.1M
2024-08-29 0.58 0.59 0.58 0.58 98.5M
2024-08-28 0.58 0.59 0.58 0.58 124.1M
2024-08-27 0.59 0.59 0.58 0.59 154.9M
2024-08-26 0.59 0.59 0.58 0.58 262.5M
2024-08-23 0.58 0.58 0.57 0.57 62.6M
2024-08-22 0.58 0.59 0.56 0.57 119.1M
2024-08-21 0.57 0.58 0.56 0.57 49.5M
2024-08-20 0.57 0.58 0.56 0.57 14.9M
2024-08-19 0.56 0.57 0.55 0.57 94.9M
2024-08-16 0.56 0.56 0.55 0.56 91.7M
2024-08-15 0.55 0.57 0.54 0.56 141.9M
2024-08-14 0.55 0.57 0.54 0.55 73.7M
2024-08-13 0.52 0.54 0.51 0.53 32.0M
2024-08-09 0.54 0.54 0.50 0.52 46.4M
2024-08-08 0.55 0.56 0.53 0.53 25.2M
2024-08-07 0.56 0.57 0.54 0.54 53.5M
2024-08-06 0.54 0.56 0.54 0.55 37.9M
2024-08-05 0.55 0.56 0.54 0.54 37.6M
2024-08-02 0.57 0.58 0.56 0.56 81.9M
2024-08-01 0.56 0.57 0.54 0.57 41.9M
2024-07-31 0.56 0.57 0.55 0.56 21.7M
2024-07-30 0.57 0.58 0.56 0.57 28.3M
2024-07-26 0.55 0.57 0.54 0.56 36.3M
2024-07-25 0.52 0.55 0.48 0.55 82.5M
2024-07-24 0.53 0.54 0.53 0.53 14.4M
2024-07-23 0.53 0.55 0.53 0.54 40.5M
2024-07-19 0.54 0.54 0.53 0.53 25.4M
2024-07-18 0.55 0.55 0.54 0.54 30.7M
2024-07-17 0.53 0.55 0.53 0.54 24.1M
2024-07-16 0.53 0.53 0.52 0.53 26.5M
2024-07-15 0.53 0.53 0.52 0.52 22.3M
2024-07-12 0.52 0.53 0.52 0.52 14.4M
2024-07-11 0.53 0.54 0.52 0.52 34.9M
2024-07-10 0.51 0.53 0.51 0.52 60.6M
2024-07-09 0.48 0.51 0.47 0.50 61.0M
2024-07-08 0.46 0.47 0.45 0.46 20.6M
2024-07-05 0.45 0.47 0.45 0.46 33.0M
2024-07-04 0.43 0.46 0.42 0.45 30.7M
2024-07-03 0.43 0.43 0.41 0.42 29.7M
2024-07-02 0.44 0.45 0.42 0.43 44.0M
2024-07-01 0.44 0.46 0.44 0.45 24.4M
2024-06-28 0.42 0.47 0.40 0.44 103.5M
2024-06-27 0.39 0.42 0.39 0.41 37.5M
2024-06-26 0.39 0.40 0.39 0.39 10.9M
2024-06-25 0.39 0.40 0.37 0.40 43.8M
2024-06-24 0.37 0.39 0.37 0.38 10.6M
2024-06-21 0.36 0.38 0.36 0.38 32.4M
2024-06-20 0.35 0.38 0.35 0.37 15.3M
2024-06-19 0.37 0.37 0.34 0.35 21.4M
2024-06-18 0.36 0.37 0.36 0.36 13.5M
2024-06-17 0.36 0.37 0.35 0.36 18.5M
2024-06-14 0.37 0.37 0.36 0.36 8.6M
2024-06-13 0.36 0.38 0.35 0.37 18.5M
2024-06-12 0.35 0.37 0.35 0.36 48.5M
2024-06-11 0.33 0.37 0.33 0.36 57.2M
2024-06-10 0.33 0.34 0.33 0.33 22.9M
2024-06-07 0.33 0.34 0.32 0.33 9.2M
2024-06-06 0.35 0.36 0.32 0.33 22.8M
2024-06-05 0.34 0.36 0.33 0.35 26.2M
2024-06-04 0.38 0.39 0.33 0.33 48.4M
2024-05-31 0.39 0.39 0.37 0.38 13.6M
2024-05-30 0.38 0.39 0.38 0.39 5.0M
2024-05-29 0.39 0.39 0.38 0.39 5.4M
2024-05-28 0.39 0.40 0.38 0.39 7.1M
2024-05-27 0.39 0.40 0.39 0.39 7.5M
2024-05-24 0.39 0.40 0.38 0.39 20.5M
2024-05-23 0.40 0.40 0.39 0.39 4.6M
2024-05-21 0.40 0.40 0.39 0.40 3.7M
2024-05-20 0.40 0.41 0.39 0.39 13.3M
2024-05-17 0.40 0.41 0.39 0.40 23.5M
2024-05-16 0.39 0.40 0.39 0.39 10.4M
2024-05-15 0.40 0.40 0.39 0.39 7.0M
2024-05-14 0.40 0.41 0.39 0.40 15.7M
2024-05-13 0.39 0.40 0.39 0.39 10.7M
2024-05-10 0.40 0.40 0.39 0.39 3.2M
2024-05-09 0.41 0.42 0.39 0.39 47.5M
2024-05-08 0.42 0.42 0.41 0.41 18.6M
2024-05-07 0.40 0.46 0.40 0.42 154.5M
2024-05-03 0.40 0.41 0.39 0.39 10.9M
2024-05-02 0.40 0.41 0.39 0.39 12.5M
2024-04-30 0.39 0.41 0.39 0.40 13.1M
2024-04-29 0.39 0.41 0.39 0.39 13.0M
2024-04-26 0.39 0.40 0.39 0.39 7.4M
2024-04-25 0.39 0.40 0.39 0.39 4.6M
2024-04-24 0.40 0.40 0.39 0.40 7.2M
2024-04-23 0.39 0.40 0.39 0.39 8.2M
2024-04-22 0.38 0.39 0.38 0.39 7.0M
2024-04-19 0.38 0.39 0.38 0.38 7.8M
2024-04-18 0.39 0.40 0.38 0.39 15.6M
2024-04-17 0.40 0.40 0.38 0.39 22.0M
2024-04-11 0.41 0.42 0.40 0.40 15.2M
2024-04-10 0.40 0.43 0.40 0.42 52.9M
2024-04-09 0.40 0.41 0.39 0.40 24.0M
2024-04-05 0.39 0.40 0.39 0.40 4.7M
2024-04-04 0.40 0.41 0.39 0.40 13.9M
2024-04-03 0.41 0.41 0.40 0.40 11.3M
2024-04-02 0.41 0.42 0.40 0.41 9.4M
2024-04-01 0.41 0.42 0.41 0.41 7.5M
2024-03-29 0.41 0.42 0.40 0.41 12.2M
2024-03-28 0.41 0.44 0.40 0.41 82.5M
2024-03-27 0.41 0.42 0.40 0.41 20.2M
2024-03-26 0.41 0.42 0.40 0.41 15.1M
2024-03-25 0.41 0.42 0.40 0.40 20.7M
2024-03-22 0.41 0.42 0.40 0.41 9.9M
2024-03-21 0.42 0.42 0.41 0.41 3.8M
2024-03-20 0.41 0.42 0.40 0.41 28.5M
2024-03-19 0.42 0.43 0.41 0.41 23.6M
2024-03-18 0.43 0.45 0.42 0.42 68.0M
2024-03-15 0.45 0.46 0.43 0.43 104.4M
2024-03-14 0.45 0.47 0.44 0.45 70.1M
2024-03-13 0.42 0.47 0.41 0.45 171.4M
2024-03-12 0.42 0.42 0.41 0.42 1.9M
2024-03-11 0.42 0.43 0.41 0.42 8.6M
2024-03-08 0.42 0.44 0.42 0.42 14.3M
2024-03-07 0.42 0.43 0.41 0.42 5.9M
2024-03-06 0.41 0.43 0.41 0.42 16.1M
2024-03-05 0.42 0.43 0.41 0.42 10.1M
2024-03-04 0.44 0.44 0.41 0.42 14.3M
2024-03-01 0.42 0.46 0.42 0.43 100.7M
2024-02-29 0.41 0.41 0.39 0.39 21.5M
2024-02-28 0.41 0.42 0.40 0.41 12.3M
2024-02-27 0.43 0.43 0.41 0.41 17.9M
2024-02-23 0.43 0.44 0.42 0.43 9.2M
2024-02-22 0.42 0.43 0.42 0.42 9.8M
2024-02-21 0.42 0.43 0.41 0.42 9.6M
2024-02-20 0.44 0.44 0.41 0.42 43.6M
2024-02-19 0.45 0.45 0.44 0.44 9.1M
2024-02-16 0.47 0.47 0.45 0.45 23.3M
2024-02-15 0.46 0.47 0.45 0.47 23.2M
2024-02-14 0.47 0.47 0.46 0.46 7.1M
2024-02-13 0.48 0.48 0.47 0.47 10.3M
2024-02-12 0.48 0.48 0.46 0.47 36.8M
2024-02-09 0.48 0.49 0.47 0.47 17.3M
2024-02-08 0.47 0.50 0.47 0.48 86.5M
2024-02-07 0.48 0.49 0.47 0.47 36.7M
2024-02-06 0.47 0.48 0.46 0.47 10.5M
2024-02-05 0.47 0.48 0.46 0.46 11.5M
2024-02-02 0.46 0.49 0.46 0.47 67.2M
2024-02-01 0.46 0.47 0.46 0.46 5.4M
2024-01-31 0.48 0.48 0.46 0.46 15.6M
2024-01-30 0.48 0.49 0.47 0.47 9.8M
2024-01-29 0.48 0.49 0.47 0.47 15.4M
2024-01-26 0.48 0.50 0.48 0.48 63.5M
2024-01-25 0.47 0.48 0.46 0.47 21.6M
2024-01-24 0.46 0.48 0.45 0.48 34.7M
2024-01-23 0.48 0.49 0.45 0.46 54.5M
2024-01-22 0.50 0.50 0.48 0.48 12.4M
2024-01-19 0.49 0.50 0.49 0.49 9.3M
2024-01-18 0.50 0.50 0.48 0.49 22.5M
2024-01-17 0.49 0.52 0.48 0.49 79.0M
2024-01-16 0.49 0.50 0.49 0.49 6.7M
2024-01-15 0.51 0.52 0.49 0.50 41.0M
2024-01-12 0.50 0.51 0.49 0.50 22.0M
2024-01-11 0.51 0.51 0.49 0.50 23.1M
2024-01-10 0.51 0.51 0.50 0.50 22.6M
2024-01-09 0.52 0.53 0.51 0.51 28.6M
2024-01-08 0.53 0.53 0.51 0.51 28.5M
2024-01-05 0.54 0.55 0.52 0.53 44.6M
2024-01-04 0.54 0.55 0.52 0.54 53.0M
2024-01-03 0.56 0.56 0.54 0.54 90.8M
2024-01-02 0.52 0.57 0.52 0.56 158.5M