Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.100	24.600	24.100	24.500	19.425	2,215,882
2023-07-31	24.300	24.400	23.800	24.000	19.029	3,369,390
2023-07-27	24.200	24.400	24.100	24.300	19.267	2,505,867
2023-07-26	24.000	24.100	23.800	23.900	18.950	926,145
2023-07-25	24.000	24.200	23.800	24.000	19.029	956,754
2023-07-24	24.400	24.400	23.900	24.000	19.029	981,741
2023-07-21	24.200	24.400	24.100	24.300	19.267	619,164
2023-07-20	24.500	24.500	24.100	24.200	19.188	626,885
2023-07-19	24.200	24.700	24.200	24.500	19.425	1,987,832
2023-07-18	24.100	24.300	24.100	24.200	19.188	836,886
2023-07-17	24.100	24.300	23.900	24.200	19.188	1,111,536
2023-07-14	23.800	24.200	23.800	24.200	19.188	1,329,471
2023-07-13	23.700	23.900	23.500	23.800	18.870	855,988
2023-07-12	23.900	24.000	23.300	23.600	18.712	2,858,340
2023-07-11	24.100	24.100	23.800	24.000	19.029	629,331
2023-07-10	24.100	24.200	23.800	23.900	18.950	608,559
2023-07-07	24.000	24.200	23.900	24.000	19.029	565,259
2023-07-06	24.100	24.200	23.900	24.000	19.029	1,069,541
2023-07-05	24.500	24.600	24.000	24.100	19.108	1,271,611
2023-07-04	24.100	24.600	24.000	24.500	19.425	2,623,289
2023-07-03	23.900	24.200	23.700	24.100	19.108	1,866,569
2023-06-30	23.800	24.000	23.700	23.700	18.791	2,040,399
2023-06-29	23.500	24.000	23.200	23.700	18.791	1,934,545
2023-06-28	23.700	23.900	23.300	23.300	18.474	1,818,157
2023-06-27	23.600	24.000	23.500	23.700	18.791	1,918,554
2023-06-26	24.400	24.500	23.500	23.500	18.633	4,270,398
2023-06-23	24.100	24.600	23.900	24.400	19.346	2,936,984
2023-06-22	24.300	24.400	23.900	24.000	19.029	2,484,987
2023-06-21	24.400	24.600	24.000	24.000	19.029	2,209,763
2023-06-20	24.700	24.800	24.300	24.300	19.267	1,785,757
2023-06-19	24.700	24.900	24.500	24.600	19.505	2,163,790
2023-06-16	24.800	24.900	24.600	24.700	19.584	1,933,877
2023-06-15	24.900	25.000	24.600	24.600	19.505	3,201,174
2023-06-14	24.700	25.250	24.600	25.000	19.822	5,760,245
2023-06-13	24.300	24.800	24.300	24.600	19.505	3,461,864
2023-06-12	24.300	24.400	24.200	24.400	19.346	1,974,106
2023-06-09	23.800	24.400	23.800	24.300	19.267	4,703,068
2023-06-08	23.800	23.900	23.500	23.800	18.870	5,187,289
2023-06-07	24.100	24.400	23.700	23.800	18.870	3,731,131
2023-06-06	24.000	24.800	23.700	23.800	18.870	4,592,064
2023-06-02	23.400	23.900	23.300	23.700	18.791	1,937,384
2023-06-01	24.000	24.200	23.300	23.300	18.474	3,771,072
2023-05-31	24.400	24.400	24.000	24.000	19.029	1,842,709
2023-05-30	24.400	24.600	24.400	24.400	19.346	609,689
2023-05-29	24.300	24.500	24.200	24.400	19.346	1,027,014
2023-05-26	24.400	24.600	24.200	24.200	19.188	1,282,340
2023-05-25	24.700	24.700	24.200	24.400	19.346	2,193,399
2023-05-24	24.600	24.900	24.500	24.700	19.584	2,043,627
2023-05-23	23.600	24.600	23.500	24.600	19.505	2,646,974
2023-05-22	23.300	23.800	22.900	23.700	18.791	4,907,400
2023-05-19	23.900	24.000	23.500	23.600	18.712	1,824,245
2023-05-18	24.000	24.200	23.800	23.800	18.870	1,549,979
2023-05-17	24.500	24.600	23.700	23.800	18.870	3,322,226
2023-05-16	24.500	24.900	24.500	24.500	19.425	1,771,439
2023-05-15	25.000	25.250	24.500	24.500	19.425	2,119,079
2023-05-12	24.400	25.250	23.900	24.900	19.743	5,986,607
2023-05-11	24.800	24.900	24.400	24.500	19.425	2,309,958
2023-05-10	24.300	24.900	24.300	24.600	19.505	2,684,883
2023-05-09	24.100	24.400	24.000	24.200	19.188	1,402,586
2023-05-08	24.400	24.600	23.700	24.100	19.108	3,311,800

← NewerPage 14 of 21 · 1,213 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.