Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.500	29.000	27.500	28.500	21.808	7,084,110
2022-11-03	27.500	28.000	27.250	27.250	20.852	4,915,230
2022-11-02	27.250	28.250	27.250	28.000	21.426	5,271,507
2022-11-01	26.500	28.000	26.500	27.750	21.235	6,794,819
2022-10-31	28.500	28.500	26.250	26.500	20.278	9,988,972
2022-10-28	28.500	28.750	28.250	28.250	21.617	3,090,099
2022-10-27	28.500	28.750	28.250	28.500	21.808	4,056,428
2022-10-26	28.000	29.000	27.750	28.500	21.808	5,210,719
2022-10-25	28.000	28.250	27.750	27.750	21.235	3,902,488
2022-10-21	28.250	28.500	27.750	27.750	21.235	4,026,013
2022-10-20	28.250	28.500	27.750	28.500	21.808	5,831,558
2022-10-19	29.250	29.500	28.250	28.500	21.808	3,197,018
2022-10-18	28.500	29.250	28.250	29.250	22.382	3,514,780
2022-10-17	27.750	28.500	27.750	28.250	21.617	3,710,871
2022-10-12	28.000	28.000	27.250	27.750	21.235	5,977,973
2022-10-11	28.500	28.500	27.750	28.000	21.426	5,033,108
2022-10-10	29.000	29.250	28.250	28.750	22.000	7,253,007
2022-10-07	30.500	30.500	29.000	29.500	22.574	7,936,639
2022-10-06	27.250	31.000	27.000	30.500	23.339	15,569,440
2022-10-05	28.000	28.000	27.000	27.000	20.661	4,973,645
2022-10-04	28.000	28.250	27.000	27.500	21.043	6,003,559
2022-10-03	28.750	28.750	27.500	27.750	21.235	6,399,040
2022-09-30	28.250	29.000	27.500	29.000	22.191	8,487,555
2022-09-29	28.750	29.500	28.250	28.500	21.808	6,692,801
2022-09-28	30.500	30.500	28.500	28.500	21.808	10,171,270
2022-09-27	32.000	32.000	30.500	30.750	23.530	6,304,482
2022-09-26	32.250	32.500	31.750	31.750	24.295	4,443,185
2022-09-23	32.500	33.000	32.500	32.500	24.869	2,820,851
2022-09-22	32.750	33.250	32.250	33.000	25.252	3,870,001
2022-09-21	33.500	33.750	32.500	32.750	25.061	3,866,668
2022-09-20	33.000	33.500	33.000	33.250	25.443	3,412,810
2022-09-19	33.000	33.250	32.500	32.750	25.061	3,818,794
2022-09-16	33.250	34.000	33.250	33.250	25.443	3,287,721
2022-09-15	34.500	34.500	33.750	33.750	25.826	5,432,868
2022-09-14	33.750	34.250	33.500	34.000	26.017	5,254,502
2022-09-13	34.750	34.750	33.750	34.500	26.400	6,065,859
2022-09-12	34.250	34.750	34.000	34.500	26.400	3,660,937
2022-09-09	33.750	34.500	33.500	34.250	26.208	4,487,433
2022-09-08	33.500	33.750	33.000	33.750	25.826	4,407,754
2022-09-07	33.500	33.750	33.000	33.250	25.443	2,831,720
2022-09-06	32.250	33.750	32.250	33.750	25.826	5,292,240
2022-09-05	32.500	33.000	32.000	32.000	24.487	5,494,050
2022-09-02	32.500	32.750	32.000	32.250	24.678	4,014,637
2022-09-01	32.000	32.500	31.500	32.500	24.869	7,461,635
2022-08-31	33.250	33.500	32.500	32.500	24.869	7,133,244
2022-08-30	33.500	34.500	33.500	33.500	25.634	4,439,333
2022-08-29	33.750	34.250	33.000	33.250	25.443	6,249,252
2022-08-26	34.500	35.000	34.500	34.500	26.400	5,348,491
2022-08-25	35.000	35.000	34.250	34.250	26.208	6,673,089
2022-08-24	34.000	34.750	33.750	34.250	26.208	7,101,753
2022-08-23	33.750	34.250	33.250	33.750	25.826	8,943,451
2022-08-22	34.750	34.750	33.750	34.000	26.017	7,533,756
2022-08-19	35.250	35.500	34.750	34.750	26.591	5,593,430
2022-08-18	36.000	36.000	35.250	35.250	26.974	8,751,518
2022-08-17	38.750	38.750	37.750	38.000	27.739	10,798,470
2022-08-16	38.250	39.250	38.250	38.750	28.286	6,485,699
2022-08-15	39.250	39.250	37.250	38.000	27.739	9,099,901
2022-08-11	40.000	40.250	39.000	39.500	28.834	5,730,849
2022-08-10	40.000	40.000	39.000	39.750	29.016	5,861,739
2022-08-09	39.750	40.750	39.750	39.750	29.016	4,981,909

← NewerPage 17 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.