Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	42.250	43.250	42.250	42.500	30.870	2,755,700
2022-02-02	43.250	43.500	42.250	42.750	31.052	3,589,600
2022-02-01	43.000	43.500	42.250	43.250	31.415	6,445,300
2022-01-31	41.000	42.750	41.000	42.000	30.507	9,357,900
2022-01-28	40.000	40.500	39.750	39.750	28.873	3,718,900
2022-01-27	40.250	40.250	38.750	39.250	28.509	6,274,500
2022-01-26	39.500	40.500	39.250	40.000	29.054	10,201,300
2022-01-25	40.250	41.750	37.750	38.750	28.146	21,237,699
2022-01-24	42.750	42.750	39.750	39.750	28.873	13,557,000
2022-01-21	44.000	45.750	42.500	43.000	31.233	11,366,200
2022-01-20	47.250	47.250	45.000	45.000	32.686	7,165,700
2022-01-19	49.500	49.500	46.250	47.000	34.139	10,663,200
2022-01-18	48.000	49.500	47.750	49.250	35.773	6,604,200
2022-01-17	49.500	50.000	47.750	48.000	34.865	12,867,300
2022-01-14	53.250	53.750	50.250	50.500	36.681	11,700,500
2022-01-13	53.250	54.250	53.000	53.250	38.678	4,207,300
2022-01-12	53.500	54.000	52.500	53.000	38.497	6,846,100
2022-01-11	53.750	54.250	53.000	54.000	39.223	6,817,200
2022-01-10	52.750	54.250	52.000	53.750	39.042	19,088,500
2022-01-07	50.250	52.750	49.500	52.750	38.315	16,493,699
2022-01-06	50.250	51.250	49.500	49.750	36.136	6,635,200
2022-01-05	50.000	51.500	49.500	51.000	37.044	9,357,900
2022-01-04	49.500	51.000	49.000	50.000	36.318	10,271,500
2021-12-30	49.000	50.000	48.500	49.250	35.773	4,439,400
2021-12-29	48.750	49.750	48.750	49.000	35.591	3,213,600
2021-12-28	49.250	50.250	48.500	48.750	35.410	6,330,500
2021-12-27	50.250	50.250	48.500	49.000	35.591	6,099,400
2021-12-24	48.500	50.250	48.250	49.500	35.955	15,191,600
2021-12-23	48.500	48.750	47.500	48.000	34.865	5,610,900
2021-12-22	47.250	49.000	46.750	48.000	34.865	11,028,000
2021-12-21	43.750	48.750	43.750	48.000	34.865	29,576,400
2021-12-20	44.000	44.250	43.000	43.250	31.415	2,641,600
2021-12-17	43.000	44.500	43.000	43.750	31.778	3,781,600
2021-12-16	42.250	43.250	42.000	43.250	31.415	4,301,800
2021-12-15	44.250	44.500	42.500	42.500	30.870	13,751,600
2021-12-14	45.000	45.500	44.250	44.750	32.504	4,798,300
2021-12-13	46.500	46.500	45.000	45.250	32.868	4,711,800
2021-12-09	46.000	46.000	45.000	45.500	33.049	3,472,700
2021-12-08	45.500	46.000	45.250	45.500	33.049	4,271,300
2021-12-07	46.000	46.500	45.000	45.750	33.231	13,527,100
2021-12-03	42.250	45.000	42.250	44.750	32.504	25,920,400
2021-12-02	41.000	42.250	40.500	41.750	30.325	5,594,500
2021-12-01	41.250	41.250	40.250	40.500	29.417	4,492,700
2021-11-30	43.750	44.000	40.250	40.750	29.599	17,992,199
2021-11-29	41.500	43.500	41.250	43.250	31.415	11,237,000
2021-11-26	40.500	41.500	40.500	40.750	29.599	4,374,700
2021-11-25	41.250	41.500	41.000	41.250	29.962	1,632,300
2021-11-24	41.500	41.500	40.750	41.250	29.962	2,870,700
2021-11-23	41.250	42.000	40.500	41.000	29.781	5,002,600
2021-11-22	39.750	41.250	39.750	40.500	29.417	3,471,300
2021-11-19	39.750	40.500	39.250	39.500	28.691	5,447,900
2021-11-18	39.000	39.750	39.000	39.500	28.691	7,143,800
2021-11-17	42.000	42.250	41.000	41.000	28.691	8,240,200
2021-11-16	42.000	42.750	41.000	41.500	29.041	6,757,300
2021-11-15	43.250	43.500	42.000	42.000	29.391	4,725,500
2021-11-12	43.250	43.750	43.000	43.250	30.266	1,212,000
2021-11-11	43.250	43.500	43.000	43.000	30.091	2,046,700
2021-11-10	43.500	44.000	43.250	43.250	30.266	2,718,400
2021-11-09	43.750	44.000	42.250	43.000	30.091	4,407,300
2021-11-08	43.500	45.000	43.000	43.500	30.440	10,304,500

← NewerPage 20 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.