Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	23.100	24.600	23.100	24.300	19.267	6,219,423
2023-05-02	24.200	24.300	23.000	23.400	18.553	9,392,533
2023-04-28	25.750	25.750	24.000	24.200	19.188	9,733,319
2023-04-27	26.000	26.000	25.250	25.500	20.218	3,075,087
2023-04-26	26.000	26.250	25.500	26.000	20.615	1,716,183
2023-04-25	27.000	27.000	25.750	26.000	20.615	5,009,133
2023-04-24	27.250	27.500	26.750	26.750	21.209	1,666,425
2023-04-21	27.750	28.000	27.250	27.250	21.606	2,554,013
2023-04-20	27.750	28.250	27.500	27.750	22.002	2,881,806
2023-04-19	28.000	28.250	27.750	27.750	22.002	3,439,428
2023-04-18	27.750	28.750	27.750	28.000	22.200	7,953,156
2023-04-17	26.000	27.750	26.000	27.750	22.002	9,610,575
2023-04-12	25.750	25.750	25.250	25.750	20.417	2,429,183
2023-04-11	25.750	26.000	25.500	25.500	20.218	1,980,424
2023-04-10	25.250	26.000	25.000	25.750	20.417	3,183,242
2023-04-07	25.250	25.500	25.000	25.000	19.822	2,468,550
2023-04-05	26.250	26.500	25.000	25.000	19.822	7,296,193
2023-04-04	26.250	26.500	26.000	26.250	20.813	2,109,033
2023-04-03	26.500	26.750	26.000	26.250	20.813	4,587,367
2023-03-31	27.250	27.250	26.250	26.500	21.011	5,451,050
2023-03-30	27.500	27.750	27.000	27.250	21.606	2,739,219
2023-03-29	27.500	27.750	27.250	27.500	21.804	2,112,486
2023-03-28	27.500	27.750	27.000	27.500	21.804	2,709,263
2023-03-27	27.750	27.750	27.000	27.250	21.606	3,762,784
2023-03-24	28.000	28.250	27.500	27.750	22.002	3,295,640
2023-03-23	28.000	28.000	27.750	28.000	22.200	1,417,363
2023-03-22	28.250	28.500	28.000	28.000	22.200	2,504,426
2023-03-21	28.250	28.500	28.000	28.250	22.399	3,100,918
2023-03-20	27.500	28.750	27.000	28.250	22.399	6,971,845
2023-03-17	28.250	28.250	27.250	27.500	21.804	7,055,960
2023-03-16	28.000	28.000	27.250	27.750	22.002	10,610,360
2023-03-15	31.250	31.750	31.000	31.250	24.302	10,883,250
2023-03-14	31.500	31.500	30.250	30.750	23.913	13,679,950
2023-03-13	32.000	32.250	31.250	31.250	24.302	12,461,040
2023-03-10	32.500	33.000	32.250	32.500	25.274	7,188,871
2023-03-09	32.000	32.500	32.000	32.250	25.079	7,085,635
2023-03-08	31.750	32.000	31.500	32.000	24.885	5,438,791
2023-03-07	31.750	32.000	31.500	31.750	24.690	4,312,404
2023-03-03	31.750	32.000	31.250	31.750	24.690	3,255,503
2023-03-02	31.750	32.000	31.250	31.500	24.496	6,042,585
2023-03-01	31.250	32.000	31.250	31.500	24.496	8,446,166
2023-02-28	31.500	31.500	31.000	31.250	24.302	6,586,026
2023-02-27	32.000	32.250	30.750	31.000	24.107	10,194,430
2023-02-24	31.750	32.500	31.250	31.750	24.690	14,017,600
2023-02-23	31.250	31.750	31.000	31.500	24.496	3,923,532
2023-02-22	30.500	31.250	30.250	31.000	24.107	2,641,414
2023-02-21	29.750	31.000	29.750	30.750	23.913	3,667,743
2023-02-20	29.250	30.000	29.250	29.750	23.135	1,752,623
2023-02-17	29.500	29.500	29.000	29.250	22.746	1,185,810
2023-02-16	29.250	30.000	29.250	29.500	22.941	1,739,426
2023-02-15	29.250	29.750	29.000	29.000	22.552	2,319,547
2023-02-14	29.500	29.750	29.250	29.250	22.746	2,929,034
2023-02-13	30.750	30.750	29.250	29.500	22.941	4,790,203
2023-02-10	30.500	30.750	30.250	30.750	23.913	1,341,212
2023-02-09	30.500	30.750	30.250	30.500	23.718	2,265,471
2023-02-08	31.000	31.250	30.500	30.500	23.718	2,338,011
2023-02-07	31.000	31.250	30.750	31.000	24.107	1,864,108
2023-02-06	30.750	31.250	30.750	31.000	24.107	2,287,896
2023-02-03	30.500	31.000	30.500	30.750	23.913	2,057,453
2023-02-02	30.750	30.750	30.000	30.250	23.524	4,931,012

← NewerPage 15 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.