Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	32.000	32.250	30.500	30.750	23.913	16,288,930
2023-01-31	32.250	32.750	32.000	32.750	25.468	5,049,704
2023-01-30	32.000	32.750	32.000	32.250	25.079	4,745,476
2023-01-27	31.250	32.000	31.000	31.750	24.690	2,699,315
2023-01-26	31.750	31.750	31.000	31.250	24.302	2,352,538
2023-01-25	31.250	32.000	31.250	31.750	24.690	3,505,471
2023-01-24	31.500	31.500	31.000	31.250	24.302	1,230,836
2023-01-23	31.250	31.500	31.000	31.250	24.302	1,232,430
2023-01-20	31.500	31.750	31.000	31.000	24.107	2,171,345
2023-01-19	31.750	31.750	31.250	31.500	24.496	779,430
2023-01-18	31.250	32.000	31.250	31.750	24.690	1,483,643
2023-01-17	31.500	31.750	31.500	31.750	24.690	1,730,803
2023-01-16	31.500	31.750	31.250	31.250	24.302	2,282,803
2023-01-13	31.750	32.000	31.250	31.500	24.496	3,466,409
2023-01-12	31.250	32.000	31.250	31.750	24.690	1,948,286
2023-01-11	31.750	31.750	31.000	31.250	24.302	3,769,557
2023-01-10	31.250	31.750	31.250	31.750	24.690	2,992,413
2023-01-09	30.750	31.500	30.500	31.500	24.496	6,098,241
2023-01-06	29.750	30.750	29.750	30.500	23.718	4,220,465
2023-01-05	29.250	29.750	29.000	29.500	22.941	3,639,489
2023-01-04	30.000	30.000	29.250	29.250	22.746	6,755,014
2023-01-03	31.000	31.250	30.500	30.500	23.718	2,484,915
2022-12-30	31.250	31.500	30.750	30.750	23.913	2,948,494
2022-12-29	30.750	31.250	30.500	31.000	24.107	2,488,533
2022-12-28	30.750	31.250	30.500	31.000	24.107	2,304,840
2022-12-27	30.000	30.750	30.000	30.750	23.913	2,146,605
2022-12-26	30.500	30.500	30.000	30.000	23.330	1,261,807
2022-12-23	30.500	30.750	30.250	30.500	23.718	2,340,642
2022-12-22	30.250	31.000	30.250	30.500	23.718	4,904,761
2022-12-21	29.750	30.250	29.750	30.000	23.330	1,835,958
2022-12-20	30.000	30.250	29.500	29.500	22.941	2,774,362
2022-12-19	30.000	30.500	30.000	30.000	23.330	3,597,778
2022-12-16	29.250	30.250	29.250	30.000	23.330	6,383,704
2022-12-15	29.500	29.750	28.750	28.750	22.357	4,035,614
2022-12-14	29.000	29.750	29.000	29.500	22.941	3,340,657
2022-12-13	29.000	29.250	28.500	28.750	22.357	3,252,865
2022-12-09	29.000	29.500	29.000	29.000	22.552	4,610,534
2022-12-08	29.250	29.500	28.750	28.750	22.357	2,731,968
2022-12-07	29.000	29.500	28.750	29.000	22.552	4,494,152
2022-12-06	29.750	29.750	29.000	29.000	22.552	3,165,847
2022-12-02	30.000	30.250	29.750	29.750	23.135	2,772,153
2022-12-01	30.250	30.750	29.750	30.000	23.330	5,486,687
2022-11-30	29.000	30.000	29.000	30.000	23.330	3,527,800
2022-11-29	29.000	29.500	28.500	29.000	22.552	4,543,982
2022-11-28	29.250	29.250	28.500	28.750	22.357	2,787,542
2022-11-25	28.750	29.250	28.750	29.250	22.746	2,480,009
2022-11-24	28.250	29.000	28.250	28.750	22.357	6,425,090
2022-11-23	31.000	31.500	30.750	31.250	23.913	11,927,930
2022-11-22	31.750	31.750	31.000	31.000	23.721	5,029,458
2022-11-21	32.000	32.250	31.500	31.750	24.295	7,294,527
2022-11-18	32.000	32.250	31.500	32.000	24.487	4,829,368
2022-11-17	32.000	32.500	32.000	32.000	24.487	5,794,750
2022-11-16	32.000	32.250	31.750	32.000	24.487	3,109,196
2022-11-15	31.750	32.500	31.750	32.250	24.678	6,860,294
2022-11-14	32.000	32.750	31.500	31.500	24.104	15,422,240
2022-11-11	29.250	31.750	28.750	31.500	24.104	21,348,199
2022-11-10	28.250	29.500	28.250	28.750	22.000	2,803,697
2022-11-09	29.000	29.000	28.500	28.500	21.808	1,929,495
2022-11-08	29.000	29.500	28.750	29.000	22.191	4,252,176
2022-11-07	28.500	29.250	28.500	28.750	22.000	4,667,201

← NewerPage 16 of 21 · 1,216 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.