Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.000	19.700	18.500	19.500	15.642	2,474,385
2023-10-26	19.500	19.500	18.800	19.000	15.241	1,897,280
2023-10-25	19.500	19.800	19.400	19.400	15.562	1,107,856
2023-10-24	19.500	19.600	19.100	19.400	15.562	2,675,732
2023-10-20	20.500	20.500	19.200	19.300	15.482	5,686,673
2023-10-19	20.900	20.900	20.500	20.500	16.444	2,252,772
2023-10-18	21.400	21.500	20.900	20.900	16.765	7,282,483
2023-10-17	21.200	21.400	21.100	21.200	17.006	1,076,283
2023-10-16	21.200	21.300	20.800	21.100	16.926	2,244,922
2023-10-12	21.600	21.600	21.200	21.300	17.086	1,531,794
2023-10-11	21.300	21.600	21.000	21.600	17.327	3,272,521
2023-10-10	21.300	21.400	21.100	21.200	17.006	2,276,966
2023-10-09	21.700	21.700	21.200	21.300	17.086	3,297,164
2023-10-06	21.600	21.800	21.500	21.500	17.246	1,073,268
2023-10-05	21.500	21.900	21.300	21.400	17.166	1,004,579
2023-10-04	21.000	21.400	20.800	21.400	17.166	1,560,296
2023-10-03	21.300	21.500	21.000	21.200	17.006	1,600,071
2023-10-02	21.800	22.100	21.300	21.500	17.246	2,723,791
2023-09-29	22.200	22.300	21.800	21.800	17.487	1,544,060
2023-09-28	22.100	22.400	22.000	22.100	17.728	1,451,671
2023-09-27	22.200	22.300	21.700	22.100	17.728	2,618,520
2023-09-26	22.500	22.600	22.100	22.100	17.728	1,375,919
2023-09-25	22.400	22.500	22.200	22.300	17.888	1,344,845
2023-09-22	22.300	22.500	22.000	22.300	17.888	2,348,893
2023-09-21	22.200	22.600	22.100	22.400	17.968	2,096,821
2023-09-20	22.700	22.800	22.100	22.100	17.728	3,358,601
2023-09-19	22.800	22.900	22.400	22.600	18.129	3,059,384
2023-09-18	22.900	23.200	22.600	22.600	18.129	5,109,895
2023-09-15	22.200	22.900	22.200	22.800	18.289	9,572,355
2023-09-14	21.800	22.100	21.800	22.000	17.647	1,315,031
2023-09-13	22.100	22.100	21.600	21.700	17.407	1,683,924
2023-09-12	22.100	22.300	21.900	21.900	17.567	1,974,992
2023-09-11	22.100	22.300	21.800	22.000	17.647	2,786,809
2023-09-08	22.700	22.700	22.100	22.100	17.728	3,823,634
2023-09-07	21.800	22.800	21.700	22.500	18.049	7,643,649
2023-09-06	21.600	21.700	21.500	21.700	17.407	1,050,592
2023-09-05	21.600	21.800	21.500	21.600	17.327	998,061
2023-09-04	21.600	21.700	21.200	21.500	17.246	1,660,616
2023-09-01	21.600	21.800	21.500	21.500	17.246	1,310,415
2023-08-31	22.100	22.200	21.600	21.600	17.327	2,372,489
2023-08-30	21.800	22.200	21.700	22.000	17.647	3,349,175
2023-08-29	22.000	22.000	21.600	21.600	17.327	1,801,533
2023-08-28	21.600	22.000	21.500	21.900	17.567	1,949,054
2023-08-25	21.300	21.700	21.300	21.600	17.327	1,943,915
2023-08-24	21.300	21.500	21.300	21.400	17.166	1,332,281
2023-08-23	21.500	21.900	21.300	21.600	17.126	3,160,639
2023-08-22	21.600	21.600	21.300	21.500	17.047	2,274,017
2023-08-21	21.700	21.700	21.500	21.600	17.126	640,439
2023-08-18	21.500	21.800	21.500	21.600	17.126	1,521,939
2023-08-17	21.400	21.600	21.300	21.500	17.047	2,405,080
2023-08-16	22.200	22.200	21.200	21.200	16.809	6,203,946
2023-08-15	23.900	23.900	22.100	22.200	17.602	9,863,034
2023-08-11	24.100	24.200	23.900	24.200	19.188	1,015,877
2023-08-10	24.100	24.200	24.000	24.200	19.188	643,830
2023-08-09	23.900	24.100	23.700	24.100	19.108	1,686,479
2023-08-08	24.200	24.200	24.000	24.000	19.029	423,006
2023-08-07	24.300	24.300	23.900	24.100	19.108	2,202,020
2023-08-04	24.300	24.300	24.000	24.200	19.188	1,031,406
2023-08-03	24.400	24.400	24.100	24.200	19.188	1,031,968
2023-08-02	24.100	24.600	24.100	24.500	19.425	2,215,882

← NewerPage 13 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.