Regional Container Lines Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.750	26.000	25.500	25.500	20.455	2,159,876
2024-01-24	25.000	26.000	25.000	25.500	20.455	2,520,352
2024-01-23	26.000	26.250	25.000	25.250	20.255	4,719,058
2024-01-22	26.000	26.750	26.000	26.500	21.257	4,171,570
2024-01-19	26.500	26.500	25.750	25.750	20.656	2,922,074
2024-01-18	26.000	26.250	25.750	26.250	21.057	2,898,463
2024-01-17	26.500	27.000	25.500	25.750	20.656	4,673,650
2024-01-16	25.500	26.500	25.250	26.000	20.856	6,406,985
2024-01-15	26.000	26.500	25.000	25.500	20.455	5,811,242
2024-01-12	25.500	26.250	25.250	26.250	21.057	7,028,633
2024-01-11	24.700	24.800	24.200	24.800	19.894	3,820,546
2024-01-10	24.200	24.900	24.000	24.500	19.653	8,240,184
2024-01-09	25.500	25.750	24.400	24.400	19.573	17,374,939
2024-01-08	27.250	27.500	26.750	27.000	21.658	3,287,426
2024-01-05	27.250	27.750	26.750	27.500	22.059	10,015,800
2024-01-04	26.250	27.250	26.250	27.250	21.859	13,516,870
2024-01-03	25.000	25.500	25.000	25.250	20.255	6,766,083
2024-01-02	25.500	25.500	24.800	25.250	20.255	6,808,417
2023-12-28	24.300	24.500	24.100	24.200	19.412	4,538,986
2023-12-27	23.900	25.250	23.800	24.500	19.653	15,573,570
2023-12-26	23.200	23.700	23.000	23.400	18.771	4,838,244
2023-12-25	24.600	25.000	23.200	23.500	18.851	14,145,730
2023-12-22	22.600	24.800	22.600	24.400	19.573	17,250,100
2023-12-21	22.300	22.800	22.100	22.600	18.129	5,503,449
2023-12-20	21.900	22.600	21.900	22.500	18.049	12,298,080
2023-12-19	21.700	22.200	21.700	21.900	17.567	4,526,132
2023-12-18	21.200	22.200	21.200	21.800	17.487	11,403,390
2023-12-15	20.000	20.400	20.000	20.300	16.284	1,144,751
2023-12-14	19.900	20.300	19.800	20.000	16.043	1,664,990
2023-12-13	20.100	20.300	19.800	19.900	15.963	1,165,083
2023-12-12	20.700	20.800	20.000	20.000	16.043	1,624,140
2023-12-08	20.500	20.900	20.300	20.700	16.605	2,004,102
2023-12-07	20.800	21.000	20.500	20.700	16.605	2,126,114
2023-12-06	21.300	21.500	21.000	21.000	16.845	3,710,364
2023-12-04	20.200	21.900	20.200	21.600	17.327	12,741,870
2023-12-01	19.600	20.000	19.400	19.800	15.883	1,278,410
2023-11-30	20.000	20.000	19.300	19.400	15.562	3,898,189
2023-11-29	20.500	20.500	19.800	19.900	15.963	2,144,921
2023-11-28	20.600	20.600	20.200	20.300	16.284	1,480,984
2023-11-27	20.500	20.700	20.200	20.500	16.444	3,649,705
2023-11-24	20.200	20.400	20.000	20.200	16.204	1,927,943
2023-11-23	20.100	20.100	19.800	20.000	16.043	744,821
2023-11-22	20.100	20.100	19.900	20.100	16.123	442,473
2023-11-21	20.200	20.400	20.000	20.100	16.123	745,481
2023-11-20	20.100	20.300	19.800	20.200	16.204	887,380
2023-11-17	20.100	20.300	19.900	20.000	16.043	994,556
2023-11-16	20.300	20.500	19.800	20.000	16.043	2,031,193
2023-11-15	20.300	20.900	20.300	20.500	16.444	2,217,933
2023-11-14	20.100	20.600	20.100	20.400	16.364	3,058,461
2023-11-13	19.300	20.200	19.300	20.100	16.123	5,047,513
2023-11-10	18.600	19.900	18.600	19.400	15.562	2,681,533
2023-11-09	18.800	18.900	18.600	18.800	15.081	1,266,923
2023-11-08	19.100	19.200	18.800	18.800	15.081	1,548,525
2023-11-07	19.500	19.500	19.000	19.000	15.241	1,508,355
2023-11-06	19.800	20.000	19.500	19.500	15.642	1,472,998
2023-11-03	19.500	19.900	19.500	19.700	15.803	1,334,702
2023-11-02	19.200	19.500	19.200	19.500	15.642	860,937
2023-11-01	19.600	19.600	19.100	19.200	15.401	1,468,281
2023-10-31	20.200	20.200	19.500	19.600	15.722	1,462,462
2023-10-30	19.400	20.100	19.400	20.100	16.123	2,015,228

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.