Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	39.750	40.750	39.750	39.750	29.016	4,981,909
2022-08-08	40.500	40.500	39.250	39.500	28.834	5,809,958
2022-08-05	39.250	41.000	39.000	40.250	29.381	13,793,510
2022-08-04	39.000	39.750	38.750	39.000	28.469	2,312,269
2022-08-03	39.500	39.500	38.500	39.000	28.469	4,336,083
2022-08-02	39.500	40.500	38.750	39.500	28.834	5,941,250
2022-08-01	37.500	39.500	37.500	39.500	28.834	7,667,319
2022-07-27	36.500	37.500	36.500	37.500	27.374	2,919,786
2022-07-26	36.750	37.250	36.500	36.750	26.826	1,865,550
2022-07-25	37.250	37.250	36.000	37.000	27.009	2,766,721
2022-07-22	37.250	37.500	36.750	37.250	27.191	2,224,894
2022-07-21	36.500	37.000	36.250	37.000	27.009	3,071,421
2022-07-20	35.750	36.750	35.750	36.500	26.644	4,111,492
2022-07-19	34.500	35.500	34.250	35.250	25.731	3,812,936
2022-07-18	33.250	35.000	33.250	34.750	25.366	7,336,096
2022-07-15	33.750	34.250	32.000	32.750	23.906	14,508,320
2022-07-14	36.750	36.750	34.250	34.250	25.001	10,164,610
2022-07-12	36.750	38.250	36.750	37.000	27.009	7,150,810
2022-07-11	37.250	37.250	36.500	36.750	26.826	2,796,002
2022-07-08	37.750	37.750	37.000	37.250	27.191	2,780,910
2022-07-07	37.250	37.500	36.500	37.250	27.191	3,429,570
2022-07-06	37.250	38.250	36.000	37.250	27.191	6,129,474
2022-07-05	37.250	38.000	37.000	37.000	27.009	2,205,009
2022-07-04	38.250	38.250	36.500	37.000	27.009	6,023,318
2022-07-01	38.500	39.000	38.000	38.250	27.921	5,023,146
2022-06-30	40.000	40.250	38.250	38.500	28.104	6,950,888
2022-06-29	41.000	41.000	39.500	39.500	28.834	8,453,082
2022-06-28	41.500	42.250	41.000	41.500	30.294	3,816,202
2022-06-27	41.250	42.250	41.000	41.750	30.476	3,076,430
2022-06-24	40.750	41.250	40.500	40.750	29.746	2,726,367
2022-06-23	41.250	41.500	40.500	40.500	29.564	2,288,030
2022-06-22	42.250	42.500	41.250	41.250	30.111	4,235,998
2022-06-21	42.750	42.750	42.000	42.250	30.841	1,690,798
2022-06-20	42.500	42.750	42.000	42.500	31.024	1,828,449
2022-06-17	42.250	42.750	41.750	42.250	30.841	2,661,635
2022-06-16	43.750	44.000	42.000	42.000	30.659	3,640,800
2022-06-15	42.500	43.750	42.250	43.500	31.754	5,523,175
2022-06-14	42.000	42.500	41.500	42.000	30.659	3,818,071
2022-06-13	42.250	43.000	42.000	42.000	30.659	4,263,106
2022-06-10	43.500	43.750	43.000	43.000	31.389	3,533,103
2022-06-09	44.000	44.250	41.750	44.000	32.119	10,977,180
2022-06-08	46.250	46.250	45.250	45.500	33.214	2,558,491
2022-06-07	45.500	46.750	45.250	46.000	33.579	4,762,790
2022-06-06	46.000	46.000	45.250	45.500	33.214	2,030,370
2022-06-02	46.000	46.500	45.750	46.000	33.579	2,612,931
2022-06-01	46.250	46.500	45.500	46.000	33.579	2,866,895
2022-05-31	44.500	46.500	44.500	46.250	33.761	7,216,654
2022-05-30	44.750	45.000	44.000	44.500	32.484	5,780,237
2022-05-27	46.000	46.250	44.750	45.000	32.849	8,975,026
2022-05-26	46.500	46.750	46.000	46.500	33.944	4,462,246
2022-05-25	46.250	47.500	46.000	46.500	33.944	8,755,642
2022-05-24	46.500	47.750	46.250	47.000	34.309	6,314,609
2022-05-23	46.750	47.000	46.000	46.250	33.761	4,239,278
2022-05-20	46.750	47.500	46.500	46.750	34.126	4,919,000
2022-05-19	45.750	46.500	45.750	46.000	33.579	4,866,600
2022-05-18	46.250	47.500	45.750	47.250	34.491	8,443,700
2022-05-17	45.750	46.750	44.000	46.250	33.761	14,741,000
2022-05-13	42.750	46.250	42.750	45.500	33.214	19,793,600
2022-05-12	42.500	43.000	42.250	42.250	30.841	3,071,400
2022-05-11	44.250	44.250	42.250	42.250	30.841	5,138,700

← NewerPage 18 of 21 · 1,217 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.