Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 43.500 | 45.000 | 43.000 | 43.500 | 30.440 | 10,304,500 |
| 2021-11-05 | 43.250 | 43.750 | 41.750 | 43.000 | 30.091 | 9,517,500 |
| 2021-11-04 | 40.500 | 43.000 | 40.500 | 43.000 | 30.091 | 7,266,900 |
| 2021-11-03 | 41.500 | 41.750 | 39.750 | 40.500 | 28.341 | 7,403,400 |
| 2021-11-02 | 42.000 | 42.500 | 41.500 | 41.750 | 29.216 | 3,294,500 |
| 2021-11-01 | 43.750 | 44.500 | 41.250 | 41.250 | 28.866 | 6,836,400 |
| 2021-10-29 | 42.500 | 44.000 | 41.750 | 43.750 | 30.615 | 6,447,200 |
| 2021-10-28 | 41.000 | 43.250 | 41.000 | 42.750 | 29.916 | 7,020,700 |
| 2021-10-27 | 41.750 | 42.000 | 41.000 | 41.000 | 28.691 | 2,858,700 |
| 2021-10-26 | 41.750 | 42.750 | 41.500 | 42.000 | 29.391 | 2,722,800 |
| 2021-10-25 | 43.000 | 43.250 | 42.000 | 42.000 | 29.391 | 5,570,100 |
| 2021-10-21 | 42.250 | 43.250 | 42.000 | 43.000 | 30.091 | 7,827,000 |
← NewerPage 21 of 21 · 1,212 trading days
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.