Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.000 | 21.100 | 20.300 | 20.400 | 16.679 | 3,544,070 |
| 2024-07-24 | 21.200 | 21.300 | 20.800 | 21.200 | 17.333 | 3,611,952 |
| 2024-07-23 | 22.000 | 22.100 | 21.200 | 21.200 | 17.333 | 3,925,894 |
| 2024-07-19 | 22.900 | 22.900 | 21.900 | 21.900 | 17.905 | 5,747,119 |
| 2024-07-18 | 23.100 | 23.500 | 22.700 | 23.000 | 18.804 | 7,629,763 |
| 2024-07-17 | 24.200 | 24.300 | 23.000 | 23.000 | 18.804 | 9,761,728 |
| 2024-07-16 | 24.800 | 25.250 | 24.100 | 24.100 | 19.704 | 4,087,269 |
| 2024-07-15 | 25.250 | 25.250 | 24.300 | 24.800 | 20.276 | 6,504,104 |
| 2024-07-12 | 25.500 | 25.500 | 25.000 | 25.250 | 20.644 | 2,076,949 |
| 2024-07-11 | 25.750 | 25.750 | 25.000 | 25.500 | 20.848 | 2,717,011 |
| 2024-07-10 | 25.250 | 25.750 | 24.300 | 25.000 | 20.440 | 8,041,720 |
| 2024-07-09 | 26.000 | 26.500 | 25.500 | 25.500 | 20.848 | 3,889,989 |
| 2024-07-08 | 26.250 | 26.500 | 25.750 | 26.250 | 21.462 | 5,563,656 |
| 2024-07-05 | 27.250 | 27.250 | 25.750 | 27.000 | 22.075 | 5,320,336 |
| 2024-07-04 | 27.000 | 27.750 | 27.000 | 27.250 | 22.279 | 1,973,974 |
| 2024-07-03 | 27.750 | 28.250 | 27.000 | 27.000 | 22.075 | 5,475,134 |
| 2024-07-02 | 29.250 | 29.500 | 27.500 | 27.750 | 22.688 | 10,666,420 |
| 2024-07-01 | 29.000 | 29.500 | 28.500 | 28.750 | 23.506 | 5,637,026 |
| 2024-06-28 | 28.750 | 29.500 | 28.000 | 28.500 | 23.301 | 7,327,263 |
| 2024-06-27 | 28.500 | 29.250 | 28.250 | 28.250 | 23.097 | 4,145,696 |
| 2024-06-26 | 28.000 | 28.750 | 27.250 | 28.750 | 23.506 | 6,189,279 |
| 2024-06-25 | 28.500 | 29.250 | 28.250 | 28.250 | 23.097 | 4,985,226 |
| 2024-06-24 | 28.750 | 29.250 | 28.500 | 28.750 | 23.506 | 4,024,101 |
| 2024-06-21 | 29.500 | 29.750 | 29.000 | 29.000 | 23.710 | 4,365,357 |
| 2024-06-20 | 29.000 | 29.500 | 28.250 | 29.000 | 23.710 | 6,490,947 |
| 2024-06-19 | 27.250 | 29.500 | 26.500 | 28.750 | 23.506 | 15,022,140 |
| 2024-06-18 | 25.500 | 27.250 | 25.500 | 27.250 | 22.279 | 12,138,730 |
| 2024-06-17 | 26.000 | 26.000 | 25.000 | 25.250 | 20.644 | 8,050,240 |
| 2024-06-14 | 27.250 | 27.500 | 26.250 | 26.250 | 21.462 | 11,498,890 |
| 2024-06-13 | 26.750 | 27.750 | 26.250 | 26.500 | 21.666 | 13,612,680 |
| 2024-06-12 | 30.250 | 30.250 | 25.500 | 26.000 | 21.257 | 36,297,301 |
| 2024-06-11 | 30.500 | 31.750 | 29.750 | 30.250 | 24.732 | 13,411,670 |
| 2024-06-10 | 31.000 | 31.250 | 30.250 | 31.000 | 25.345 | 7,763,854 |
| 2024-06-07 | 30.750 | 31.500 | 29.750 | 31.000 | 25.345 | 12,213,160 |
| 2024-06-06 | 30.750 | 31.500 | 30.250 | 30.500 | 24.936 | 9,103,030 |
| 2024-06-05 | 30.250 | 30.750 | 30.000 | 30.250 | 24.732 | 4,325,943 |
| 2024-06-04 | 30.250 | 31.000 | 29.750 | 30.000 | 24.528 | 9,273,228 |
| 2024-05-31 | 29.750 | 30.250 | 29.250 | 29.750 | 24.323 | 9,777,656 |
| 2024-05-30 | 28.500 | 30.250 | 28.250 | 30.000 | 24.528 | 14,664,570 |
| 2024-05-29 | 28.500 | 29.750 | 28.250 | 28.500 | 23.301 | 14,356,900 |
| 2024-05-28 | 27.500 | 29.250 | 27.500 | 29.000 | 23.710 | 15,816,090 |
| 2024-05-27 | 27.750 | 27.750 | 27.000 | 27.000 | 22.075 | 4,781,348 |
| 2024-05-24 | 26.250 | 27.250 | 25.750 | 27.000 | 22.075 | 6,149,211 |
| 2024-05-23 | 27.500 | 27.750 | 26.250 | 26.250 | 21.462 | 6,508,420 |
| 2024-05-21 | 27.500 | 28.250 | 26.500 | 28.000 | 22.892 | 9,633,460 |
| 2024-05-20 | 28.500 | 28.500 | 27.250 | 27.500 | 22.484 | 6,994,176 |
| 2024-05-17 | 27.000 | 28.750 | 26.750 | 28.000 | 22.892 | 17,748,471 |
| 2024-05-16 | 26.500 | 27.000 | 25.750 | 26.500 | 21.666 | 9,089,222 |
| 2024-05-15 | 26.000 | 27.000 | 25.750 | 26.750 | 21.870 | 11,253,220 |
| 2024-05-14 | 24.400 | 26.250 | 24.300 | 26.000 | 21.257 | 16,627,150 |
| 2024-05-13 | 23.400 | 24.300 | 23.400 | 24.200 | 19.786 | 10,209,610 |
| 2024-05-10 | 23.300 | 24.500 | 22.300 | 23.400 | 19.131 | 20,318,471 |
| 2024-05-09 | 22.500 | 23.400 | 22.200 | 23.300 | 19.050 | 18,928,750 |
| 2024-05-08 | 21.100 | 22.600 | 21.100 | 22.200 | 18.150 | 8,323,590 |
| 2024-05-07 | 20.500 | 21.200 | 20.500 | 21.000 | 17.169 | 3,392,365 |
| 2024-05-03 | 20.600 | 20.900 | 20.400 | 20.500 | 16.760 | 3,345,857 |
| 2024-05-02 | 20.600 | 20.800 | 20.400 | 20.400 | 16.679 | 2,053,080 |
| 2024-04-30 | 20.300 | 20.600 | 20.200 | 20.600 | 16.842 | 2,226,348 |
| 2024-04-29 | 20.300 | 20.600 | 20.300 | 20.400 | 16.679 | 2,591,108 |
| 2024-04-26 | 19.600 | 20.400 | 19.600 | 20.100 | 16.433 | 5,869,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.5000 THB |
| 2026-03-11 | 1.5000 THB |
| 2025-11-20 | 0.5000 THB |
| 2025-08-22 | 0.5000 THB |
| 2025-03-12 | 1.5000 THB |
| 2024-11-21 | 0.5000 THB |
| 2024-08-22 | 0.5000 THB |
| 2024-03-13 | 0.4000 THB |
| 2023-08-24 | 0.2500 THB |
| 2023-03-16 | 0.6000 THB |
| 2022-11-24 | 0.5000 THB |
| 2022-08-18 | 1.7500 THB |
| 2022-03-23 | 0.2500 THB |
| 2021-11-18 | 1.5000 THB |
| 2021-08-27 | 1.5000 THB |
| 2021-03-24 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.