Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.900 | 20.300 | 18.800 | 19.700 | 16.106 | 12,309,240 |
| 2024-04-24 | 18.300 | 19.100 | 18.300 | 19.000 | 15.534 | 3,984,613 |
| 2024-04-23 | 18.100 | 18.800 | 18.100 | 18.500 | 15.125 | 4,097,933 |
| 2024-04-22 | 17.200 | 18.700 | 17.200 | 18.500 | 15.125 | 9,943,306 |
| 2024-04-19 | 16.500 | 17.300 | 16.500 | 17.100 | 13.981 | 6,685,073 |
| 2024-04-18 | 17.000 | 17.100 | 16.200 | 16.800 | 13.735 | 9,083,674 |
| 2024-04-17 | 17.900 | 17.900 | 16.900 | 16.900 | 13.817 | 8,410,349 |
| 2024-04-11 | 18.000 | 18.000 | 17.500 | 17.500 | 14.308 | 4,147,615 |
| 2024-04-10 | 17.500 | 18.200 | 17.500 | 18.000 | 14.717 | 8,867,868 |
| 2024-04-09 | 17.200 | 17.500 | 17.100 | 17.500 | 14.308 | 2,817,483 |
| 2024-04-05 | 17.500 | 17.500 | 17.100 | 17.200 | 14.062 | 2,845,042 |
| 2024-04-04 | 17.900 | 18.000 | 17.400 | 17.400 | 14.226 | 3,701,640 |
| 2024-04-03 | 18.200 | 18.200 | 17.900 | 17.900 | 14.635 | 2,421,749 |
| 2024-04-02 | 18.200 | 18.300 | 18.000 | 18.200 | 14.880 | 1,469,916 |
| 2024-04-01 | 18.100 | 18.300 | 18.000 | 18.200 | 14.880 | 1,945,176 |
| 2024-03-29 | 18.300 | 18.400 | 18.000 | 18.100 | 14.798 | 3,516,930 |
| 2024-03-28 | 18.500 | 18.600 | 18.200 | 18.300 | 14.962 | 3,462,772 |
| 2024-03-27 | 18.500 | 18.800 | 18.400 | 18.500 | 15.125 | 2,791,987 |
| 2024-03-26 | 18.600 | 18.600 | 18.400 | 18.400 | 15.044 | 2,852,536 |
| 2024-03-25 | 18.800 | 18.800 | 18.400 | 18.600 | 15.207 | 3,482,698 |
| 2024-03-22 | 19.100 | 19.200 | 18.700 | 18.700 | 15.289 | 4,324,501 |
| 2024-03-21 | 19.200 | 19.400 | 19.000 | 19.200 | 15.698 | 1,774,169 |
| 2024-03-20 | 19.300 | 19.400 | 19.000 | 19.000 | 15.534 | 3,599,073 |
| 2024-03-19 | 19.500 | 19.700 | 19.200 | 19.300 | 15.779 | 5,465,741 |
| 2024-03-18 | 20.200 | 20.200 | 19.500 | 19.500 | 15.943 | 4,614,117 |
| 2024-03-15 | 20.700 | 20.800 | 20.000 | 20.100 | 16.433 | 5,767,632 |
| 2024-03-14 | 20.900 | 21.100 | 20.500 | 20.800 | 17.006 | 2,591,929 |
| 2024-03-13 | 20.800 | 21.000 | 20.700 | 20.800 | 17.006 | 1,795,872 |
| 2024-03-12 | 21.300 | 21.500 | 21.100 | 21.200 | 17.006 | 2,731,146 |
| 2024-03-11 | 21.400 | 21.400 | 21.200 | 21.200 | 17.006 | 2,102,800 |
| 2024-03-08 | 20.900 | 21.400 | 20.900 | 21.300 | 17.086 | 3,043,346 |
| 2024-03-07 | 21.000 | 21.000 | 20.700 | 20.900 | 16.765 | 3,470,321 |
| 2024-03-06 | 21.200 | 21.200 | 20.800 | 21.100 | 16.926 | 4,354,335 |
| 2024-03-05 | 21.300 | 21.500 | 20.800 | 21.100 | 16.926 | 3,203,304 |
| 2024-03-04 | 21.900 | 22.100 | 20.800 | 21.400 | 17.166 | 7,550,838 |
| 2024-03-01 | 22.300 | 22.400 | 21.900 | 21.900 | 17.567 | 2,289,125 |
| 2024-02-29 | 23.000 | 23.200 | 22.200 | 22.300 | 17.888 | 5,908,707 |
| 2024-02-28 | 23.400 | 23.500 | 22.700 | 22.800 | 18.289 | 3,812,844 |
| 2024-02-27 | 23.000 | 24.000 | 22.600 | 23.500 | 18.851 | 10,118,900 |
| 2024-02-23 | 26.500 | 26.750 | 23.500 | 23.500 | 18.851 | 14,134,510 |
| 2024-02-22 | 26.250 | 27.000 | 26.250 | 26.500 | 21.257 | 2,704,035 |
| 2024-02-21 | 25.750 | 26.250 | 25.500 | 26.000 | 20.856 | 2,332,177 |
| 2024-02-20 | 26.000 | 26.250 | 25.500 | 25.750 | 20.656 | 1,796,262 |
| 2024-02-19 | 25.250 | 26.000 | 25.250 | 25.750 | 20.656 | 1,729,943 |
| 2024-02-16 | 25.250 | 25.750 | 25.250 | 25.250 | 20.255 | 2,621,454 |
| 2024-02-15 | 25.750 | 25.750 | 25.250 | 25.250 | 20.255 | 909,628 |
| 2024-02-14 | 25.500 | 26.000 | 25.250 | 25.750 | 20.656 | 1,369,331 |
| 2024-02-13 | 25.000 | 25.750 | 25.000 | 25.500 | 20.455 | 1,756,303 |
| 2024-02-12 | 25.250 | 25.500 | 25.000 | 25.000 | 20.054 | 1,234,796 |
| 2024-02-09 | 24.900 | 25.500 | 24.400 | 25.250 | 20.255 | 4,204,843 |
| 2024-02-08 | 25.500 | 25.750 | 25.250 | 25.250 | 20.255 | 1,231,606 |
| 2024-02-07 | 25.750 | 26.000 | 25.250 | 25.500 | 20.455 | 1,182,481 |
| 2024-02-06 | 24.900 | 26.000 | 24.900 | 25.500 | 20.455 | 3,114,419 |
| 2024-02-05 | 24.200 | 25.250 | 24.200 | 25.000 | 20.054 | 3,698,411 |
| 2024-02-02 | 25.250 | 25.500 | 24.000 | 24.300 | 19.492 | 8,955,838 |
| 2024-02-01 | 25.250 | 25.750 | 25.000 | 25.500 | 20.455 | 1,290,818 |
| 2024-01-31 | 25.500 | 25.750 | 25.250 | 25.250 | 20.255 | 2,224,301 |
| 2024-01-30 | 26.000 | 26.250 | 25.500 | 25.750 | 20.656 | 2,117,138 |
| 2024-01-29 | 25.750 | 26.500 | 25.500 | 26.000 | 20.856 | 2,611,836 |
| 2024-01-26 | 25.500 | 26.500 | 25.500 | 25.750 | 20.656 | 3,008,144 |
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.