Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	43.250	43.500	42.000	42.750	31.206	3,721,000
2022-05-06	42.000	43.500	42.000	43.000	31.389	3,796,700
2022-05-05	43.750	44.000	42.250	42.250	30.841	6,979,000
2022-05-03	45.000	45.000	43.750	43.750	31.936	2,154,800
2022-04-29	45.000	45.250	44.250	44.750	32.666	2,863,200
2022-04-28	44.250	45.250	44.000	45.000	32.849	5,053,400
2022-04-27	43.750	44.250	43.500	44.000	32.119	3,410,100
2022-04-26	45.000	45.500	43.500	43.500	31.754	4,719,300
2022-04-25	44.500	45.000	44.250	44.500	32.484	2,943,600
2022-04-22	44.750	45.750	44.250	45.250	33.031	7,377,100
2022-04-21	44.750	45.000	44.250	44.500	32.484	3,418,600
2022-04-20	44.750	45.000	44.250	44.500	32.484	2,542,300
2022-04-19	43.500	44.750	43.250	44.500	32.484	7,638,400
2022-04-18	42.750	43.500	42.750	43.000	31.389	3,747,200
2022-04-12	42.000	42.750	41.500	42.500	31.024	3,742,700
2022-04-11	42.250	42.750	41.750	42.000	30.659	4,055,500
2022-04-08	41.250	42.750	41.250	42.250	30.841	7,281,900
2022-04-07	41.500	42.000	40.250	40.750	29.746	8,462,000
2022-04-05	43.250	43.500	41.500	42.250	30.841	8,818,700
2022-04-04	43.750	44.000	43.250	43.250	31.571	2,756,500
2022-04-01	43.500	44.250	43.250	44.000	32.119	5,985,200
2022-03-31	43.500	44.250	43.250	43.500	31.754	3,696,100
2022-03-30	43.000	44.750	43.000	43.500	31.754	7,781,800
2022-03-29	42.250	43.500	42.250	43.000	31.389	5,852,700
2022-03-28	43.250	43.500	41.000	42.000	30.659	14,495,400
2022-03-25	45.500	45.500	43.500	43.750	31.936	11,519,800
2022-03-24	47.000	47.250	45.000	45.500	33.214	14,649,230
2022-03-23	47.750	47.750	47.250	47.500	34.673	5,633,594
2022-03-22	51.000	51.250	50.000	50.500	36.681	11,270,500
2022-03-21	51.000	51.750	50.500	51.250	37.226	8,090,600
2022-03-18	51.250	51.500	50.250	50.500	36.681	6,197,500
2022-03-17	51.500	52.250	50.750	51.250	37.226	8,638,400
2022-03-16	50.500	51.500	50.500	51.000	37.044	5,645,500
2022-03-15	51.000	51.500	50.000	50.000	36.318	7,155,800
2022-03-14	50.500	51.500	50.250	51.000	37.044	11,499,600
2022-03-11	49.250	50.500	49.250	50.000	36.318	10,326,300
2022-03-10	49.250	50.500	49.000	49.250	35.773	7,154,100
2022-03-09	48.750	48.750	47.000	48.750	35.410	9,529,500
2022-03-08	49.500	50.250	46.500	48.000	34.865	19,249,699
2022-03-07	49.750	51.000	48.750	49.250	35.773	13,497,400
2022-03-04	49.250	52.000	48.500	50.500	36.681	20,749,100
2022-03-03	49.500	49.750	49.000	49.250	35.773	7,693,200
2022-03-02	48.000	49.000	47.500	49.000	35.591	8,287,400
2022-03-01	47.750	48.250	47.500	48.000	34.865	5,990,900
2022-02-28	48.500	49.250	47.000	47.250	34.320	14,053,100
2022-02-25	44.750	49.000	44.750	47.750	34.683	30,329,900
2022-02-24	47.000	47.250	43.750	44.000	31.960	13,772,800
2022-02-23	45.250	47.000	44.750	47.000	34.139	13,560,300
2022-02-22	43.500	44.750	43.250	44.500	32.323	5,810,700
2022-02-21	44.250	44.750	43.750	43.750	31.778	5,417,800
2022-02-18	44.000	44.000	43.250	43.750	31.778	3,384,300
2022-02-17	43.000	44.500	42.750	43.500	31.596	5,160,800
2022-02-15	42.250	42.750	41.500	42.250	30.688	2,969,500
2022-02-14	43.250	43.500	40.500	41.250	29.962	8,416,700
2022-02-11	46.000	46.250	43.500	43.500	31.596	8,978,100
2022-02-10	44.250	46.000	44.250	45.500	33.049	9,003,700
2022-02-09	44.500	44.500	43.500	43.750	31.778	5,428,400
2022-02-08	43.000	43.750	43.000	43.500	31.596	3,630,100
2022-02-07	42.250	43.750	42.250	43.250	31.415	4,857,100
2022-02-04	42.750	42.750	42.000	42.250	30.688	2,310,900

← NewerPage 19 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.