Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 23.500 | 23.500 | 22.800 | 22.800 | 20.660 | 1,747,593 |
| 2025-04-18 | 23.400 | 23.400 | 22.900 | 23.400 | 21.203 | 2,100,110 |
| 2025-04-17 | 23.400 | 23.700 | 23.200 | 23.300 | 21.113 | 1,949,419 |
| 2025-04-16 | 22.700 | 23.800 | 22.500 | 23.600 | 21.384 | 4,949,206 |
| 2025-04-11 | 22.600 | 23.400 | 22.300 | 22.500 | 20.388 | 2,500,617 |
| 2025-04-10 | 22.800 | 23.500 | 22.100 | 22.900 | 20.750 | 6,152,176 |
| 2025-04-09 | 22.800 | 22.900 | 21.000 | 21.200 | 19.210 | 4,358,860 |
| 2025-04-08 | 18.200 | 23.500 | 18.200 | 22.800 | 20.660 | 11,662,680 |
| 2025-04-04 | 22.500 | 22.500 | 20.300 | 20.600 | 18.666 | 5,494,467 |
| 2025-04-03 | 23.300 | 23.600 | 22.600 | 22.600 | 20.478 | 2,937,070 |
| 2025-04-02 | 23.600 | 23.600 | 23.400 | 23.500 | 21.294 | 959,670 |
| 2025-04-01 | 23.600 | 23.700 | 23.400 | 23.600 | 21.384 | 703,326 |
| 2025-03-31 | 23.200 | 23.500 | 22.900 | 23.500 | 21.294 | 2,451,305 |
| 2025-03-28 | 23.500 | 23.600 | 23.300 | 23.300 | 21.113 | 508,516 |
| 2025-03-27 | 23.800 | 23.900 | 23.500 | 23.500 | 21.294 | 770,776 |
| 2025-03-26 | 23.400 | 24.200 | 23.400 | 23.800 | 21.566 | 1,819,412 |
| 2025-03-25 | 23.400 | 23.700 | 23.400 | 23.400 | 21.203 | 1,209,270 |
| 2025-03-24 | 23.700 | 23.800 | 23.400 | 23.500 | 21.294 | 1,024,188 |
| 2025-03-21 | 23.800 | 23.800 | 23.500 | 23.600 | 21.384 | 1,381,736 |
| 2025-03-20 | 24.200 | 24.300 | 23.800 | 23.800 | 21.566 | 2,444,013 |
| 2025-03-19 | 24.100 | 24.600 | 24.100 | 24.200 | 21.928 | 2,763,062 |
| 2025-03-18 | 23.900 | 24.600 | 23.800 | 24.100 | 21.838 | 3,898,315 |
| 2025-03-17 | 23.800 | 23.900 | 23.300 | 23.700 | 21.475 | 2,174,013 |
| 2025-03-14 | 23.800 | 23.900 | 23.700 | 23.700 | 21.475 | 2,107,137 |
| 2025-03-13 | 23.500 | 24.300 | 23.500 | 23.500 | 21.294 | 4,713,769 |
| 2025-03-12 | 23.800 | 23.900 | 23.100 | 23.100 | 20.931 | 5,196,414 |
| 2025-03-11 | 24.800 | 25.250 | 24.700 | 25.000 | 21.294 | 3,555,963 |
| 2025-03-10 | 24.900 | 25.500 | 24.500 | 24.800 | 21.124 | 4,645,670 |
| 2025-03-07 | 24.400 | 24.500 | 24.000 | 24.500 | 20.868 | 1,744,070 |
| 2025-03-06 | 24.800 | 24.900 | 24.200 | 24.400 | 20.783 | 4,094,715 |
| 2025-03-05 | 23.800 | 24.700 | 23.800 | 24.600 | 20.953 | 3,647,337 |
| 2025-03-04 | 24.000 | 24.500 | 23.800 | 23.800 | 20.272 | 3,334,849 |
| 2025-03-03 | 24.700 | 24.800 | 24.200 | 24.200 | 20.612 | 3,382,961 |
| 2025-02-28 | 24.700 | 24.900 | 24.400 | 24.400 | 20.783 | 4,483,884 |
| 2025-02-27 | 25.250 | 25.500 | 24.900 | 25.000 | 21.294 | 3,086,722 |
| 2025-02-26 | 25.000 | 25.250 | 24.800 | 25.000 | 21.294 | 2,568,121 |
| 2025-02-25 | 25.250 | 25.500 | 24.500 | 24.700 | 21.038 | 3,416,114 |
| 2025-02-24 | 26.750 | 26.750 | 25.000 | 25.250 | 21.507 | 4,531,907 |
| 2025-02-21 | 25.250 | 27.250 | 25.250 | 26.750 | 22.784 | 8,160,952 |
| 2025-02-20 | 25.750 | 25.750 | 25.000 | 25.250 | 21.507 | 2,168,964 |
| 2025-02-19 | 25.000 | 25.500 | 25.000 | 25.500 | 21.720 | 1,316,896 |
| 2025-02-18 | 24.900 | 25.250 | 24.500 | 24.900 | 21.209 | 1,427,871 |
| 2025-02-17 | 24.400 | 25.250 | 24.200 | 24.800 | 21.124 | 2,267,817 |
| 2025-02-14 | 24.900 | 25.500 | 24.700 | 24.800 | 21.124 | 2,824,271 |
| 2025-02-13 | 23.300 | 25.500 | 23.300 | 25.250 | 21.507 | 4,933,315 |
| 2025-02-11 | 22.300 | 23.500 | 22.300 | 23.400 | 19.931 | 2,133,486 |
| 2025-02-10 | 22.900 | 23.200 | 22.300 | 22.300 | 18.994 | 1,842,566 |
| 2025-02-07 | 22.500 | 22.500 | 21.700 | 22.400 | 19.079 | 3,569,287 |
| 2025-02-06 | 23.200 | 23.200 | 22.600 | 22.600 | 19.250 | 1,472,324 |
| 2025-02-05 | 23.300 | 23.600 | 22.800 | 23.000 | 19.590 | 1,285,144 |
| 2025-02-04 | 23.700 | 23.700 | 23.100 | 23.100 | 19.676 | 2,137,711 |
| 2025-02-03 | 23.600 | 23.800 | 23.200 | 23.500 | 20.016 | 2,876,259 |
| 2025-01-31 | 24.300 | 24.600 | 24.000 | 24.000 | 20.442 | 1,969,141 |
| 2025-01-30 | 24.500 | 24.600 | 24.300 | 24.300 | 20.698 | 1,069,227 |
| 2025-01-29 | 25.000 | 25.250 | 24.400 | 24.400 | 20.783 | 1,452,376 |
| 2025-01-28 | 24.900 | 24.900 | 24.400 | 24.900 | 21.209 | 1,779,380 |
| 2025-01-27 | 25.000 | 25.500 | 24.900 | 24.900 | 21.209 | 969,010 |
| 2025-01-24 | 24.900 | 25.250 | 24.800 | 25.000 | 21.294 | 1,397,754 |
| 2025-01-23 | 25.250 | 25.750 | 24.900 | 24.900 | 21.209 | 995,793 |
| 2025-01-22 | 25.500 | 25.500 | 25.000 | 25.250 | 21.507 | 745,304 |
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.