Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 30.000 | 30.250 | 29.250 | 29.500 | 26.731 | 2,420,880 |
| 2025-07-21 | 30.000 | 30.250 | 29.500 | 29.750 | 26.957 | 2,306,246 |
| 2025-07-18 | 31.000 | 31.000 | 29.750 | 29.750 | 26.957 | 3,161,329 |
| 2025-07-17 | 28.750 | 31.000 | 28.750 | 30.750 | 27.863 | 11,258,240 |
| 2025-07-16 | 29.250 | 29.250 | 28.250 | 28.750 | 26.051 | 2,305,997 |
| 2025-07-15 | 29.250 | 29.500 | 29.000 | 29.000 | 26.278 | 2,472,035 |
| 2025-07-14 | 29.250 | 29.250 | 28.500 | 29.250 | 26.504 | 2,952,631 |
| 2025-07-11 | 29.000 | 29.500 | 28.500 | 29.250 | 26.504 | 3,216,560 |
| 2025-07-09 | 28.000 | 29.250 | 28.000 | 29.000 | 26.278 | 4,637,021 |
| 2025-07-08 | 28.000 | 28.500 | 27.750 | 28.000 | 25.371 | 2,586,850 |
| 2025-07-07 | 27.500 | 28.250 | 27.000 | 28.250 | 25.598 | 2,914,393 |
| 2025-07-04 | 26.750 | 28.000 | 26.750 | 27.750 | 25.145 | 4,055,112 |
| 2025-07-03 | 26.500 | 27.000 | 26.500 | 26.750 | 24.239 | 1,717,052 |
| 2025-07-02 | 25.750 | 27.000 | 25.750 | 26.750 | 24.239 | 2,972,072 |
| 2025-07-01 | 25.750 | 26.500 | 25.250 | 26.000 | 23.559 | 1,839,978 |
| 2025-06-30 | 25.500 | 25.750 | 25.000 | 25.750 | 23.333 | 2,975,415 |
| 2025-06-27 | 26.000 | 26.000 | 25.250 | 25.250 | 22.880 | 2,398,740 |
| 2025-06-26 | 26.250 | 26.500 | 25.750 | 25.750 | 23.333 | 2,486,516 |
| 2025-06-25 | 26.250 | 26.500 | 25.250 | 26.000 | 23.559 | 4,296,232 |
| 2025-06-24 | 26.500 | 26.750 | 26.000 | 26.250 | 23.786 | 2,921,746 |
| 2025-06-23 | 26.750 | 27.000 | 26.000 | 27.000 | 24.465 | 3,214,746 |
| 2025-06-20 | 26.750 | 27.000 | 26.000 | 26.000 | 23.559 | 2,124,115 |
| 2025-06-19 | 27.000 | 27.250 | 26.500 | 26.750 | 24.239 | 2,639,140 |
| 2025-06-18 | 28.000 | 28.000 | 26.750 | 27.000 | 24.465 | 4,889,096 |
| 2025-06-17 | 28.250 | 28.250 | 27.750 | 28.000 | 25.371 | 2,440,713 |
| 2025-06-16 | 28.250 | 28.750 | 27.500 | 28.250 | 25.598 | 4,085,340 |
| 2025-06-13 | 29.250 | 29.500 | 28.000 | 28.250 | 25.598 | 4,660,167 |
| 2025-06-12 | 29.000 | 29.000 | 28.250 | 28.500 | 25.824 | 1,775,278 |
| 2025-06-11 | 28.500 | 29.000 | 28.250 | 28.750 | 26.051 | 2,032,243 |
| 2025-06-10 | 28.500 | 29.250 | 27.750 | 28.500 | 25.824 | 3,674,860 |
| 2025-06-09 | 29.250 | 29.500 | 28.500 | 28.500 | 25.824 | 2,941,910 |
| 2025-06-06 | 28.000 | 29.750 | 27.750 | 29.500 | 26.731 | 8,757,802 |
| 2025-06-05 | 27.250 | 27.500 | 26.750 | 27.250 | 24.692 | 1,886,019 |
| 2025-06-04 | 26.500 | 27.500 | 26.500 | 27.000 | 24.465 | 3,952,222 |
| 2025-05-30 | 26.750 | 26.750 | 26.250 | 26.250 | 23.786 | 2,675,146 |
| 2025-05-29 | 26.750 | 27.000 | 26.250 | 26.500 | 24.012 | 2,398,039 |
| 2025-05-28 | 26.750 | 27.250 | 26.000 | 26.250 | 23.786 | 2,623,578 |
| 2025-05-27 | 27.250 | 27.250 | 26.500 | 27.000 | 24.465 | 1,213,433 |
| 2025-05-26 | 27.750 | 28.000 | 27.000 | 27.250 | 24.692 | 2,313,172 |
| 2025-05-23 | 27.750 | 28.000 | 27.500 | 27.750 | 25.145 | 2,993,952 |
| 2025-05-22 | 27.000 | 28.000 | 26.750 | 27.750 | 25.145 | 4,637,244 |
| 2025-05-21 | 27.500 | 27.500 | 26.750 | 27.000 | 24.465 | 2,556,919 |
| 2025-05-20 | 27.250 | 27.500 | 26.750 | 27.250 | 24.692 | 2,512,618 |
| 2025-05-19 | 26.750 | 27.750 | 26.500 | 27.000 | 24.465 | 4,214,365 |
| 2025-05-16 | 26.000 | 26.750 | 25.750 | 26.500 | 24.012 | 4,024,406 |
| 2025-05-15 | 26.250 | 26.250 | 25.750 | 25.750 | 23.333 | 3,128,422 |
| 2025-05-14 | 25.000 | 26.500 | 25.000 | 26.250 | 23.786 | 4,633,581 |
| 2025-05-13 | 25.250 | 25.500 | 25.000 | 25.250 | 22.880 | 4,678,112 |
| 2025-05-09 | 22.600 | 25.500 | 22.500 | 24.600 | 22.291 | 12,693,770 |
| 2025-05-08 | 22.600 | 22.700 | 22.400 | 22.500 | 20.388 | 1,152,600 |
| 2025-05-07 | 22.700 | 22.900 | 22.100 | 22.700 | 20.569 | 2,585,329 |
| 2025-05-06 | 23.000 | 23.000 | 22.400 | 22.400 | 20.297 | 2,032,058 |
| 2025-05-02 | 22.900 | 23.200 | 22.900 | 22.900 | 20.750 | 1,161,820 |
| 2025-04-30 | 23.000 | 23.100 | 22.500 | 22.900 | 20.750 | 2,246,088 |
| 2025-04-29 | 23.200 | 23.200 | 22.800 | 23.000 | 20.841 | 1,964,121 |
| 2025-04-28 | 23.100 | 23.500 | 23.000 | 23.200 | 21.022 | 1,888,738 |
| 2025-04-25 | 23.100 | 23.300 | 22.900 | 22.900 | 20.750 | 1,089,568 |
| 2025-04-24 | 22.800 | 23.100 | 22.800 | 22.800 | 20.660 | 820,057 |
| 2025-04-23 | 23.200 | 23.200 | 22.600 | 22.700 | 20.569 | 2,192,090 |
| 2025-04-22 | 22.900 | 23.200 | 22.700 | 22.900 | 20.750 | 1,242,739 |
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.