Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	32.500	32.500	31.750	32.250	31.890	3,712,132
2026-07-16	32.750	33.000	32.250	32.500	32.137	2,226,374
2026-07-15	32.250	32.750	32.250	32.500	32.137	3,775,628
2026-07-14	32.250	32.500	32.000	32.250	31.890	1,065,693
2026-07-13	32.250	32.750	32.000	32.000	31.643	2,996,753
2026-07-10	32.750	33.000	32.250	32.500	32.137	4,899,943
2026-07-09	32.250	32.750	32.000	32.750	32.384	2,718,930
2026-07-08	32.250	32.500	32.000	32.000	31.643	6,527,800
2026-07-07	32.500	32.750	31.750	32.000	31.643	3,378,904
2026-07-06	32.500	32.750	32.000	32.500	32.137	4,253,735
2026-07-03	31.750	32.500	31.750	32.250	31.890	3,600,035
2026-07-02	31.500	31.750	31.250	31.500	31.148	2,933,619
2026-07-01	32.000	32.000	31.250	31.250	30.901	3,300,060
2026-06-30	32.250	32.250	31.750	31.750	31.395	2,674,171
2026-06-29	31.750	32.500	31.750	32.250	31.890	2,032,098
2026-06-26	31.750	32.250	31.500	31.750	31.395	2,781,937
2026-06-25	32.000	32.000	31.750	31.750	31.395	1,616,752
2026-06-24	32.250	32.250	32.000	32.000	31.643	1,413,375
2026-06-23	33.250	33.250	31.750	32.000	31.643	4,508,823
2026-06-22	31.750	34.000	31.500	33.250	32.879	10,681,661
2026-06-19	31.000	32.500	30.750	31.750	31.395	5,852,173
2026-06-18	31.500	31.750	30.750	30.750	30.406	5,184,763
2026-06-17	31.750	32.250	31.500	31.500	31.148	3,156,423
2026-06-16	32.000	32.250	31.500	31.750	31.395	3,335,757
2026-06-15	33.500	33.750	31.750	32.000	31.643	6,841,495
2026-06-12	32.000	34.500	32.000	33.750	33.373	9,364,074
2026-06-11	31.750	32.250	31.500	32.250	31.890	3,147,071
2026-06-10	32.000	32.000	31.500	31.750	31.395	2,194,377
2026-06-09	32.500	32.750	31.750	32.000	31.643	5,419,012
2026-06-08	31.500	32.750	31.500	32.250	31.890	8,962,854
2026-06-05	31.000	32.250	30.750	31.750	31.395	7,333,873
2026-06-04	31.250	31.500	30.750	31.000	30.654	4,753,855
2026-06-02	31.500	31.750	31.000	31.500	31.148	2,781,981
2026-05-29	30.750	31.750	30.750	31.500	31.148	5,139,027
2026-05-28	30.500	30.750	30.250	30.750	30.406	857,586
2026-05-27	30.250	30.750	30.250	30.500	30.159	1,701,534
2026-05-26	30.250	30.750	30.250	30.250	29.912	938,468
2026-05-25	30.500	31.000	30.250	30.250	29.912	2,363,901
2026-05-22	30.500	30.500	30.250	30.500	30.159	588,452
2026-05-21	30.500	30.750	30.250	30.500	30.159	1,421,591
2026-05-20	30.250	30.500	30.000	30.500	30.159	1,080,814
2026-05-19	30.500	30.500	30.000	30.250	29.912	3,528,874
2026-05-18	31.000	31.000	30.250	30.500	30.159	2,704,630
2026-05-15	31.500	31.750	30.750	31.000	30.654	2,044,794
2026-05-14	31.000	32.000	30.250	31.500	31.148	4,497,950
2026-05-13	31.750	31.750	30.500	31.000	30.654	4,752,494
2026-05-12	32.750	32.750	31.500	31.500	31.148	3,472,655
2026-05-11	32.000	32.750	32.000	32.500	32.137	4,787,232
2026-05-08	32.000	32.750	31.750	32.000	31.643	3,449,868
2026-05-07	32.750	32.750	31.750	32.250	31.890	2,696,912
2026-05-06	31.000	32.750	31.000	32.500	32.137	7,780,247
2026-05-05	31.000	31.000	30.500	30.750	30.406	1,199,304
2026-04-30	30.500	31.250	30.500	30.750	30.406	2,726,494
2026-04-29	30.000	30.750	29.500	30.500	30.159	5,215,397
2026-04-28	30.000	30.000	29.750	30.000	29.665	1,120,016
2026-04-27	29.750	30.000	29.750	30.000	29.665	1,120,327
2026-04-24	29.750	30.000	29.500	29.750	29.418	994,517
2026-04-23	30.500	30.500	29.500	29.750	29.418	2,723,383
2026-04-22	30.750	30.750	30.250	30.500	30.159	1,294,420
2026-04-21	31.000	31.000	30.500	30.500	30.159	1,612,718

← NewerPage 2 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.