Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 31.500 | 31.750 | 30.750 | 30.750 | 30.406 | 2,158,148 |
| 2026-04-17 | 31.750 | 32.000 | 31.250 | 31.500 | 31.148 | 3,063,340 |
| 2026-04-16 | 31.750 | 32.250 | 31.500 | 31.500 | 31.148 | 3,391,443 |
| 2026-04-10 | 32.250 | 32.500 | 31.250 | 31.250 | 30.901 | 4,023,096 |
| 2026-04-09 | 31.250 | 32.500 | 31.250 | 31.750 | 31.395 | 7,051,979 |
| 2026-04-08 | 31.250 | 31.500 | 31.000 | 31.000 | 30.654 | 2,553,629 |
| 2026-04-07 | 30.750 | 31.250 | 30.500 | 31.000 | 30.654 | 1,775,104 |
| 2026-04-03 | 31.250 | 31.500 | 30.750 | 30.750 | 30.406 | 1,104,571 |
| 2026-04-02 | 31.000 | 31.500 | 30.500 | 31.500 | 31.148 | 2,689,153 |
| 2026-04-01 | 31.750 | 31.750 | 30.500 | 31.000 | 30.654 | 3,899,032 |
| 2026-03-31 | 32.000 | 32.000 | 31.500 | 31.500 | 31.148 | 1,424,655 |
| 2026-03-30 | 31.500 | 32.250 | 31.500 | 31.750 | 31.395 | 2,984,251 |
| 2026-03-27 | 31.000 | 31.750 | 30.500 | 31.750 | 31.395 | 3,089,964 |
| 2026-03-26 | 31.250 | 31.500 | 31.000 | 31.000 | 30.654 | 2,351,323 |
| 2026-03-25 | 31.000 | 31.500 | 30.250 | 31.250 | 30.901 | 3,133,395 |
| 2026-03-24 | 30.750 | 31.250 | 30.500 | 30.500 | 30.159 | 2,923,733 |
| 2026-03-23 | 31.750 | 31.750 | 30.250 | 30.250 | 29.912 | 3,788,229 |
| 2026-03-20 | 31.500 | 32.000 | 31.250 | 31.500 | 31.148 | 4,220,872 |
| 2026-03-19 | 34.250 | 34.500 | 31.000 | 31.000 | 30.654 | 13,203,270 |
| 2026-03-18 | 32.000 | 34.500 | 31.750 | 34.500 | 34.115 | 14,861,890 |
| 2026-03-17 | 30.000 | 32.500 | 30.000 | 32.000 | 31.643 | 7,479,582 |
| 2026-03-16 | 29.250 | 30.250 | 29.000 | 30.000 | 29.665 | 3,048,582 |
| 2026-03-13 | 29.750 | 29.750 | 29.250 | 29.500 | 29.170 | 2,872,004 |
| 2026-03-12 | 29.750 | 30.000 | 29.250 | 29.750 | 29.418 | 2,617,457 |
| 2026-03-11 | 29.750 | 30.750 | 29.500 | 29.500 | 29.170 | 5,261,002 |
| 2026-03-10 | 31.500 | 31.750 | 30.750 | 31.000 | 29.170 | 5,243,124 |
| 2026-03-09 | 30.750 | 32.000 | 30.000 | 31.250 | 29.406 | 7,774,681 |
| 2026-03-06 | 31.750 | 32.000 | 31.000 | 31.250 | 29.406 | 2,863,636 |
| 2026-03-05 | 31.250 | 31.500 | 30.750 | 31.500 | 29.641 | 5,217,440 |
| 2026-03-04 | 33.500 | 33.750 | 29.750 | 31.000 | 29.170 | 18,464,801 |
| 2026-03-02 | 30.000 | 33.000 | 30.000 | 32.750 | 30.817 | 18,927,150 |
| 2026-02-27 | 30.750 | 30.750 | 30.250 | 30.750 | 28.935 | 1,552,040 |
| 2026-02-26 | 30.750 | 30.750 | 30.250 | 30.750 | 28.935 | 3,256,589 |
| 2026-02-25 | 31.000 | 31.000 | 30.250 | 30.500 | 28.700 | 3,753,154 |
| 2026-02-24 | 30.250 | 31.000 | 30.000 | 30.750 | 28.935 | 3,328,680 |
| 2026-02-23 | 30.000 | 31.000 | 30.000 | 30.500 | 28.700 | 5,796,252 |
| 2026-02-20 | 30.500 | 31.000 | 29.000 | 29.500 | 27.759 | 9,865,907 |
| 2026-02-19 | 29.750 | 30.500 | 29.500 | 30.500 | 28.700 | 6,960,354 |
| 2026-02-18 | 29.250 | 29.750 | 29.250 | 29.750 | 27.994 | 2,733,639 |
| 2026-02-17 | 28.750 | 29.250 | 28.750 | 29.250 | 27.524 | 2,390,903 |
| 2026-02-16 | 28.750 | 28.750 | 28.250 | 28.750 | 27.053 | 1,864,850 |
| 2026-02-13 | 28.750 | 28.750 | 28.250 | 28.750 | 27.053 | 1,815,945 |
| 2026-02-12 | 28.250 | 28.750 | 28.000 | 28.500 | 26.818 | 4,083,114 |
| 2026-02-11 | 28.250 | 28.500 | 28.000 | 28.250 | 26.583 | 2,508,799 |
| 2026-02-10 | 28.000 | 28.250 | 27.750 | 28.250 | 26.583 | 1,985,452 |
| 2026-02-09 | 27.750 | 28.250 | 27.500 | 28.000 | 26.347 | 2,812,932 |
| 2026-02-06 | 27.500 | 27.750 | 27.250 | 27.250 | 25.642 | 1,305,454 |
| 2026-02-05 | 27.250 | 27.750 | 27.250 | 27.500 | 25.877 | 1,581,314 |
| 2026-02-04 | 27.500 | 27.750 | 27.250 | 27.250 | 25.642 | 1,239,799 |
| 2026-02-03 | 27.500 | 27.750 | 27.250 | 27.500 | 25.877 | 3,248,669 |
| 2026-02-02 | 27.750 | 28.000 | 27.250 | 27.500 | 25.877 | 2,013,583 |
| 2026-01-30 | 27.750 | 28.000 | 27.500 | 27.500 | 25.877 | 2,235,415 |
| 2026-01-29 | 28.250 | 28.250 | 27.750 | 27.750 | 26.112 | 1,168,014 |
| 2026-01-28 | 28.250 | 28.500 | 28.000 | 28.250 | 26.583 | 1,313,028 |
| 2026-01-27 | 28.000 | 28.250 | 28.000 | 28.000 | 26.347 | 644,252 |
| 2026-01-26 | 28.000 | 28.500 | 28.000 | 28.000 | 26.347 | 495,270 |
| 2026-01-23 | 28.750 | 28.750 | 28.000 | 28.250 | 26.583 | 1,315,749 |
| 2026-01-22 | 28.750 | 29.500 | 28.500 | 28.750 | 27.053 | 4,348,864 |
| 2026-01-21 | 28.500 | 28.750 | 28.250 | 28.750 | 27.053 | 1,714,376 |
| 2026-01-20 | 28.000 | 28.750 | 28.000 | 28.500 | 26.818 | 2,328,577 |
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.