฿0.370
+0 (+0%)
At Close: Jun 04, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ฿0.290 | ฿0.380 | Thursday, 4th Jun 2026 RABBIT.BK stock ended at ฿0.370. During the day the stock fluctuated 5.56% from a day low at ฿0.360 to a day high of ฿0.380. |
| 90 days | ฿0.290 | ฿0.380 | |
| 52 weeks | ฿0.250 | ฿0.410 |
Historical Rabbit Holdings Public Company Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 04, 2026 | ฿0.370 | ฿0.380 | ฿0.360 | ฿0.370 | 27 487 443 |
| Jun 02, 2026 | ฿0.340 | ฿0.380 | ฿0.340 | ฿0.370 | 42 682 792 |
| May 29, 2026 | ฿0.370 | ฿0.380 | ฿0.340 | ฿0.340 | 68 673 220 |
| May 28, 2026 | ฿0.340 | ฿0.370 | ฿0.340 | ฿0.360 | 79 380 102 |
| May 27, 2026 | ฿0.330 | ฿0.370 | ฿0.330 | ฿0.340 | 82 135 298 |
| May 26, 2026 | ฿0.320 | ฿0.340 | ฿0.320 | ฿0.330 | 12 129 540 |
| May 25, 2026 | ฿0.340 | ฿0.350 | ฿0.320 | ฿0.330 | 25 629 382 |
| May 22, 2026 | ฿0.360 | ฿0.370 | ฿0.340 | ฿0.340 | 75 350 230 |
| May 21, 2026 | ฿0.340 | ฿0.370 | ฿0.340 | ฿0.350 | 89 968 454 |
| May 20, 2026 | ฿0.350 | ฿0.360 | ฿0.340 | ฿0.340 | 0 |
| May 19, 2026 | ฿0.330 | ฿0.360 | ฿0.330 | ฿0.350 | 54 680 099 |
| May 18, 2026 | ฿0.330 | ฿0.370 | ฿0.320 | ฿0.330 | 85 339 774 |
| May 15, 2026 | ฿0.300 | ฿0.330 | ฿0.300 | ฿0.320 | 32 777 201 |
| May 14, 2026 | ฿0.300 | ฿0.300 | ฿0.290 | ฿0.300 | 3 091 333 |
| May 13, 2026 | ฿0.300 | ฿0.300 | ฿0.290 | ฿0.300 | 3 131 800 |
| May 12, 2026 | ฿0.290 | ฿0.300 | ฿0.290 | ฿0.290 | 3 318 175 |
| May 11, 2026 | ฿0.300 | ฿0.300 | ฿0.290 | ฿0.300 | 989 590 |
| May 08, 2026 | ฿0.310 | ฿0.310 | ฿0.290 | ฿0.300 | 6 481 113 |
| May 07, 2026 | ฿0.310 | ฿0.310 | ฿0.300 | ฿0.300 | 6 202 517 |
| May 06, 2026 | ฿0.300 | ฿0.320 | ฿0.300 | ฿0.300 | 14 939 860 |
| May 05, 2026 | ฿0.300 | ฿0.300 | ฿0.290 | ฿0.300 | 3 257 526 |
| Apr 30, 2026 | ฿0.310 | ฿0.310 | ฿0.300 | ฿0.300 | 2 732 155 |
| Apr 29, 2026 | ฿0.300 | ฿0.310 | ฿0.300 | ฿0.310 | 4 877 697 |
| Apr 28, 2026 | ฿0.310 | ฿0.320 | ฿0.290 | ฿0.290 | 8 342 700 |
| Apr 27, 2026 | ฿0.320 | ฿0.320 | ฿0.300 | ฿0.310 | 2 337 360 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RABBIT.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the RABBIT.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RABBIT.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RABBIT