Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 26.000 | 26.250 | 25.750 | 26.000 | 24.000 | 1,804,194 |
| 2025-10-16 | 27.000 | 27.000 | 26.000 | 26.000 | 24.000 | 2,558,403 |
| 2025-10-15 | 27.000 | 27.000 | 26.500 | 26.750 | 24.692 | 6,718,418 |
| 2025-10-14 | 27.000 | 27.750 | 27.000 | 27.000 | 24.923 | 7,330,313 |
| 2025-10-10 | 26.500 | 26.750 | 26.250 | 26.500 | 24.461 | 1,831,452 |
| 2025-10-09 | 26.750 | 27.250 | 26.500 | 26.750 | 24.692 | 3,225,402 |
| 2025-10-08 | 26.750 | 26.750 | 26.250 | 26.500 | 24.461 | 1,843,143 |
| 2025-10-07 | 26.000 | 27.000 | 26.000 | 26.750 | 24.692 | 2,406,652 |
| 2025-10-06 | 26.250 | 26.500 | 26.000 | 26.000 | 24.000 | 1,569,383 |
| 2025-10-03 | 26.500 | 26.500 | 26.250 | 26.250 | 24.230 | 1,097,805 |
| 2025-10-02 | 26.000 | 26.750 | 26.000 | 26.250 | 24.230 | 2,463,476 |
| 2025-10-01 | 26.500 | 26.750 | 26.000 | 26.000 | 24.000 | 2,212,894 |
| 2025-09-30 | 26.750 | 27.000 | 26.500 | 26.500 | 24.461 | 2,582,305 |
| 2025-09-29 | 27.000 | 27.000 | 26.500 | 26.750 | 24.692 | 2,326,673 |
| 2025-09-26 | 27.250 | 27.250 | 26.750 | 27.000 | 24.923 | 1,705,121 |
| 2025-09-25 | 26.750 | 27.250 | 26.750 | 27.250 | 25.153 | 2,672,064 |
| 2025-09-24 | 26.750 | 27.000 | 26.500 | 26.750 | 24.692 | 2,960,188 |
| 2025-09-23 | 27.000 | 27.500 | 26.500 | 26.750 | 24.692 | 4,826,486 |
| 2025-09-22 | 27.500 | 27.750 | 26.750 | 27.250 | 25.153 | 4,532,180 |
| 2025-09-19 | 27.750 | 28.250 | 27.500 | 27.500 | 25.384 | 2,330,704 |
| 2025-09-18 | 28.000 | 28.000 | 27.500 | 27.500 | 25.384 | 2,456,013 |
| 2025-09-17 | 28.250 | 28.250 | 27.000 | 27.750 | 25.615 | 5,127,380 |
| 2025-09-16 | 28.500 | 28.500 | 28.000 | 28.250 | 26.076 | 2,457,927 |
| 2025-09-15 | 29.000 | 29.000 | 27.750 | 28.250 | 26.076 | 3,557,607 |
| 2025-09-12 | 29.250 | 29.500 | 28.500 | 29.000 | 26.769 | 2,630,032 |
| 2025-09-11 | 28.500 | 30.000 | 28.500 | 29.000 | 26.769 | 11,599,530 |
| 2025-09-10 | 27.250 | 28.250 | 27.250 | 28.250 | 26.076 | 5,221,811 |
| 2025-09-09 | 26.750 | 27.250 | 26.500 | 27.000 | 24.923 | 2,545,687 |
| 2025-09-08 | 27.250 | 27.500 | 26.500 | 26.750 | 24.692 | 6,248,665 |
| 2025-09-05 | 27.250 | 27.500 | 27.000 | 27.250 | 25.153 | 1,318,568 |
| 2025-09-04 | 27.000 | 27.250 | 26.750 | 27.250 | 25.153 | 1,472,973 |
| 2025-09-03 | 27.000 | 27.250 | 26.750 | 27.000 | 24.923 | 2,184,168 |
| 2025-09-02 | 27.500 | 27.750 | 26.750 | 27.000 | 24.923 | 3,907,663 |
| 2025-09-01 | 27.500 | 27.750 | 27.250 | 27.500 | 25.384 | 2,120,730 |
| 2025-08-29 | 28.000 | 28.000 | 27.500 | 27.500 | 25.384 | 2,348,091 |
| 2025-08-28 | 28.000 | 28.250 | 27.750 | 28.000 | 25.846 | 1,480,753 |
| 2025-08-27 | 28.250 | 29.000 | 28.250 | 28.250 | 26.076 | 4,707,908 |
| 2025-08-26 | 27.000 | 28.000 | 27.000 | 28.000 | 25.846 | 3,727,133 |
| 2025-08-25 | 27.000 | 27.250 | 26.750 | 27.000 | 24.923 | 1,303,376 |
| 2025-08-22 | 27.250 | 27.250 | 26.750 | 26.750 | 24.692 | 2,122,258 |
| 2025-08-21 | 27.250 | 27.750 | 27.000 | 27.250 | 24.692 | 2,551,199 |
| 2025-08-20 | 27.000 | 27.250 | 26.500 | 27.000 | 24.465 | 4,323,062 |
| 2025-08-19 | 27.500 | 28.000 | 27.000 | 27.000 | 24.465 | 3,244,741 |
| 2025-08-18 | 28.000 | 28.250 | 27.500 | 27.500 | 24.918 | 3,824,263 |
| 2025-08-15 | 28.750 | 28.750 | 28.000 | 28.250 | 25.598 | 4,080,726 |
| 2025-08-14 | 30.250 | 30.500 | 28.500 | 28.750 | 26.051 | 5,375,725 |
| 2025-08-13 | 31.000 | 31.000 | 30.250 | 30.250 | 27.410 | 5,537,746 |
| 2025-08-08 | 29.250 | 31.750 | 29.250 | 31.250 | 28.316 | 9,148,203 |
| 2025-08-07 | 29.500 | 29.750 | 29.250 | 29.250 | 26.504 | 1,084,922 |
| 2025-08-06 | 29.250 | 29.750 | 29.000 | 29.500 | 26.731 | 2,840,730 |
| 2025-08-05 | 28.500 | 29.000 | 28.500 | 28.750 | 26.051 | 1,546,413 |
| 2025-08-04 | 29.250 | 29.250 | 28.500 | 28.500 | 25.824 | 3,773,540 |
| 2025-08-01 | 30.750 | 30.750 | 29.250 | 29.250 | 26.504 | 3,143,058 |
| 2025-07-31 | 30.000 | 30.750 | 30.000 | 30.500 | 27.637 | 4,221,772 |
| 2025-07-30 | 30.000 | 30.250 | 29.500 | 29.750 | 26.957 | 1,828,128 |
| 2025-07-29 | 29.750 | 30.250 | 29.500 | 29.750 | 26.957 | 2,279,265 |
| 2025-07-25 | 29.500 | 30.250 | 29.500 | 29.750 | 26.957 | 2,667,244 |
| 2025-07-24 | 30.000 | 30.000 | 29.500 | 29.500 | 26.731 | 2,853,243 |
| 2025-07-23 | 29.500 | 29.750 | 29.000 | 29.750 | 26.957 | 3,203,229 |
| 2025-07-22 | 30.000 | 30.250 | 29.250 | 29.500 | 26.731 | 2,420,880 |
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.