Regional Container Lines Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.000	28.250	27.750	28.000	26.347	1,026,150
2026-01-16	27.750	28.000	27.750	28.000	26.347	902,747
2026-01-15	27.500	28.000	27.250	28.000	26.347	1,740,968
2026-01-14	27.000	27.500	27.000	27.250	25.642	1,297,534
2026-01-13	27.750	28.000	27.000	27.250	25.642	2,060,508
2026-01-12	28.000	28.000	27.250	27.250	25.642	1,612,795
2026-01-09	27.750	28.500	27.750	28.000	26.347	2,792,918
2026-01-08	27.750	28.000	27.500	27.500	25.877	1,315,477
2026-01-07	27.750	28.000	27.750	28.000	26.347	863,405
2026-01-06	27.750	28.000	27.500	27.750	26.112	1,033,209
2026-01-05	27.250	28.000	27.000	28.000	26.347	2,411,874
2025-12-30	27.000	27.250	27.000	27.250	25.642	730,078
2025-12-29	27.250	27.250	27.000	27.250	25.642	272,407
2025-12-26	27.250	27.500	27.000	27.000	25.407	1,385,082
2025-12-25	27.500	27.500	27.250	27.500	25.877	524,697
2025-12-24	27.500	27.500	27.250	27.500	25.877	277,389
2025-12-23	27.000	27.500	27.000	27.500	25.877	701,399
2025-12-22	27.250	27.500	27.000	27.250	25.642	1,367,664
2025-12-19	26.750	27.250	26.750	27.000	25.407	803,598
2025-12-18	27.000	27.250	26.750	26.750	25.171	1,201,998
2025-12-17	26.750	27.250	26.750	27.000	25.407	1,004,718
2025-12-16	27.250	27.250	26.750	26.750	25.171	923,275
2025-12-15	26.500	27.250	26.500	27.250	25.642	2,333,269
2025-12-12	26.250	26.750	26.250	26.750	25.171	1,430,467
2025-12-11	26.500	26.750	26.250	26.500	24.936	1,254,307
2025-12-09	26.750	27.000	26.500	26.500	24.936	931,188
2025-12-08	27.250	27.250	26.750	26.750	25.171	1,888,603
2025-12-04	27.500	27.500	27.250	27.250	25.642	2,416,581
2025-12-03	27.250	27.500	26.750	27.000	25.407	1,042,429
2025-12-02	26.750	27.250	26.500	27.000	25.407	2,655,334
2025-12-01	25.750	26.750	25.750	26.750	25.171	2,411,044
2025-11-28	25.750	26.000	25.500	25.750	24.230	1,413,838
2025-11-27	25.750	25.750	25.500	25.500	23.995	135,625
2025-11-26	25.750	25.750	25.500	25.500	23.995	518,054
2025-11-25	25.750	26.000	25.500	25.750	24.230	1,028,965
2025-11-24	25.750	25.750	25.500	25.500	23.995	605,870
2025-11-21	26.000	26.000	25.500	25.750	24.230	755,098
2025-11-20	25.750	26.000	25.750	26.000	24.466	837,046
2025-11-19	26.500	26.500	26.000	26.250	24.230	1,300,049
2025-11-18	26.250	26.500	26.000	26.500	24.461	1,592,747
2025-11-17	26.250	26.500	26.000	26.250	24.230	1,808,790
2025-11-14	26.000	26.250	26.000	26.000	24.000	696,119
2025-11-13	26.000	26.500	26.000	26.000	24.000	1,882,268
2025-11-12	26.250	26.500	26.000	26.000	24.000	1,412,212
2025-11-11	26.250	26.500	26.000	26.500	24.461	1,365,373
2025-11-10	26.250	26.500	26.000	26.000	24.000	1,529,555
2025-11-07	25.250	26.500	25.250	26.000	24.000	4,040,318
2025-11-06	25.250	25.500	24.700	25.250	23.307	2,639,183
2025-11-05	25.750	25.750	25.000	25.000	23.076	3,126,771
2025-11-04	26.250	26.500	25.750	25.750	23.769	1,221,868
2025-11-03	25.750	26.500	25.750	26.250	24.230	2,255,434
2025-10-31	25.750	26.000	25.500	25.750	23.769	1,703,222
2025-10-30	26.000	26.000	25.750	25.750	23.769	903,039
2025-10-29	25.750	26.250	25.750	26.000	24.000	1,052,066
2025-10-28	26.250	26.250	25.750	25.750	23.769	1,697,698
2025-10-27	26.000	26.750	26.000	26.250	24.230	2,743,328
2025-10-24	26.000	26.250	25.500	25.750	23.769	2,292,073
2025-10-22	25.750	26.000	25.500	26.000	24.000	1,941,709
2025-10-21	25.500	25.750	25.250	25.500	23.538	1,804,769
2025-10-20	26.000	26.250	25.500	25.500	23.538	2,349,219

← NewerPage 4 of 21 · 1,214 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.