SET · RABBIT · stock
Rabbit Holdings Public Company Limited (RABBIT) stock price history
Every SET trading session of Rabbit Holdings Public Company Limited from Jul 23, 2003 to Sep 28, 2026: 5,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RABBIT adjusted close, 2003 to 2026
- THB 656.60
- All time high, 2003
- THB 0.4300
- 52 week high, THB 0.2500 low
- 5,701
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RABBIT key facts
- Rabbit Holdings Public Company Limited (RABBIT) closed at THB 0.3300 on Sep 28, 2026 on SET.
- RABBIT's all time high close is THB 656.60, set on Sep 24, 2003; its all time low close is THB 0.2500 on Jan 14, 2026.
- RABBIT's 52 week range is THB 0.2500 to THB 0.4300.
- RABBIT returned -8.3% over the year to Sep 28, 2026 and -81.2% over five years.
- Over ten years RABBIT returned -89%, -19.8% a year compounded.
- RABBIT's deepest drawdown was -100.0% from Sep 24, 2003 to Jan 14, 2026.
- DataCedar holds 5,701 daily sessions of RABBIT history from Jul 23, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RABBIT price chart, 2003 to 2026
RABBIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -5.7% |
| 6 months | +6.5% |
| Year to date | +22.2% |
| 1 year | -8.3% |
| 3 years | -45.9% |
| 5 years | -81.2% |
| 10 years | -89.0% |
| Since Jul 23, 2003 | -99.9% |
| Compound annual growth, 23.2 years | -25.5% |
RABBIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 656.60 on Sep 24, 2003
- All time low close
- THB 0.2500 on Jan 14, 2026
- 52 week high
- THB 0.4300 on Jul 14, 2026
- 52 week low
- THB 0.2500 on Jan 13, 2026
- Deepest drawdown
- -100.0% from Sep 24, 2003 to Jan 14, 2026, not yet recovered
- Best single session
- +100.0% on Feb 17, 2009
- Worst single session
- -50.0% on Feb 16, 2009
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2010, +200%
- Worst calendar year
- 2004, -85%
RABBIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 23, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2700 | THB 0.4300 | THB 0.2500 | THB 0.3300 | +22.2% | 2.1B | 186 |
| 2025 | THB 0.4600 | THB 0.4600 | THB 0.2600 | THB 0.2700 | -41.3% | 2.4B | 242 |
| 2024 | THB 0.5600 | THB 0.7100 | THB 0.3200 | THB 0.4600 | -9.8% | 7.5B | 243 |
| 2023 | THB 1.32 | THB 1.43 | THB 0.4700 | THB 0.5100 | -61.4% | 8.7B | 243 |
| 2022 | THB 2.02 | THB 2.24 | THB 1.02 | THB 1.32 | -34.0% | 18.1B | 241 |
| 2021 | THB 1.39 | THB 2.34 | THB 0.7300 | THB 2.00 | +40.8% | 38B | 241 |
| 2020 | THB 1.71 | THB 1.81 | THB 0.6900 | THB 1.42 | -17.0% | 3.7B | 243 |
| 2019 | THB 2.58 | THB 2.60 | THB 1.55 | THB 1.71 | -33.2% | 2.3B | 244 |
| 2018 | THB 3.00 | THB 4.00 | THB 2.00 | THB 2.56 | -14.7% | 939.4M | 245 |
| 2017 | THB 3.00 | THB 4.00 | THB 2.00 | THB 3.00 | 0.0% | 607.2M | 242 |
| 2016 | THB 3.00 | THB 4.00 | THB 2.00 | THB 3.00 | -25.0% | 539.4M | 244 |
| 2015 | THB 5.00 | THB 6.00 | THB 3.00 | THB 4.00 | -20.0% | 761.8M | 244 |
| 2014 | THB 4.50 | THB 9.00 | THB 3.75 | THB 5.00 | +11.1% | 1.3B | 245 |
| 2013 | THB 3.26 | THB 13.02 | THB 2.71 | THB 4.50 | +38.2% | 2B | 245 |
| 2012 | THB 1.09 | THB 3.80 | THB 0.5426 | THB 3.26 | +200.0% | 862.9M | 245 |
| 2011 | THB 2.17 | THB 2.71 | THB 0.5426 | THB 1.09 | -33.3% | 560.2M | 244 |
| 2010 | THB 0.5426 | THB 3.80 | THB 0.5426 | THB 1.63 | +200.0% | 736.2M | 244 |
| 2009 | THB 2.71 | THB 3.26 | THB 0.5426 | THB 0.5426 | -80.0% | 498.6M | 245 |
| 2008 | THB 10.85 | THB 23.33 | THB 2.17 | THB 2.71 | -75.0% | 612M | 247 |
| 2007 | THB 16.82 | THB 17.91 | THB 9.23 | THB 10.85 | -39.4% | 210.7M | 246 |
| 2006 | THB 30.93 | THB 38.53 | THB 15.19 | THB 17.91 | -42.1% | 156.3M | 259 |
| 2005 | THB 64.58 | THB 71.63 | THB 25.50 | THB 30.93 | -51.7% | 224.5M | 245 |
| 2004 | THB 423.27 | THB 455.82 | THB 40.70 | THB 64.03 | -84.9% | 334.8M | 262 |
| 2003 | THB 260.47 | THB 694.59 | THB 229.00 | THB 423.27 | n/a | 56.7M | 116 |
RABBIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3300 | -2.9% |
| August 2026 | THB 0.3400 | -8.1% |
| July 2026 | THB 0.3700 | +5.7% |
| June 2026 | THB 0.3500 | +2.9% |
| May 2026 | THB 0.3400 | +13.3% |
| April 2026 | THB 0.3000 | -6.2% |
| March 2026 | THB 0.3200 | -5.9% |
| February 2026 | THB 0.3400 | +25.9% |
| January 2026 | THB 0.2700 | 0.0% |
| December 2025 | THB 0.2700 | -3.6% |
| November 2025 | THB 0.2800 | -6.7% |
| October 2025 | THB 0.3000 | -14.3% |
About the RABBIT data
Daily bars. 5,701 sessions from Jul 23, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RABBIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- QTC QTC Energy Public Company Limited
- QTC-R QTC Energy Public Company Limited
- QTCG QTCG Public Company Limited
- QTCG-R QTCG Public Company Limited
- RABBIT-R Rabbit Holdings Public Company Limited
- RAM Ramkhamhaeng Hospital Public Company Limited
- RAM-R Ramkhamhaeng Hospital Public Company Limited
- RATCH Ratch Group Public Company Limited
Common questions
RABBIT share price history
