Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.900 | 25.500 | 24.900 | 25.250 | 21.507 | 819,773 |
| 2025-01-20 | 25.000 | 25.250 | 24.200 | 25.000 | 21.294 | 2,135,124 |
| 2025-01-17 | 25.500 | 25.750 | 25.000 | 25.000 | 21.294 | 1,153,425 |
| 2025-01-16 | 25.750 | 26.250 | 25.250 | 25.750 | 21.933 | 1,946,610 |
| 2025-01-15 | 25.750 | 26.500 | 25.750 | 25.750 | 21.933 | 2,095,102 |
| 2025-01-14 | 27.000 | 27.000 | 25.500 | 25.500 | 21.720 | 2,320,914 |
| 2025-01-13 | 26.750 | 27.250 | 26.500 | 26.750 | 22.784 | 1,832,272 |
| 2025-01-10 | 27.000 | 27.000 | 26.250 | 26.750 | 22.784 | 1,495,603 |
| 2025-01-09 | 28.250 | 28.250 | 26.500 | 27.000 | 22.997 | 2,676,103 |
| 2025-01-08 | 28.250 | 28.500 | 28.000 | 28.250 | 24.062 | 979,243 |
| 2025-01-07 | 28.000 | 28.500 | 27.750 | 28.250 | 24.062 | 1,382,581 |
| 2025-01-06 | 28.500 | 28.500 | 27.500 | 28.000 | 23.849 | 1,508,915 |
| 2025-01-03 | 28.250 | 28.500 | 28.000 | 28.500 | 24.275 | 1,111,323 |
| 2025-01-02 | 27.750 | 28.250 | 27.500 | 28.250 | 24.062 | 877,424 |
| 2024-12-30 | 27.750 | 28.250 | 27.750 | 28.250 | 24.062 | 612,905 |
| 2024-12-27 | 28.250 | 28.500 | 27.750 | 28.000 | 23.849 | 790,133 |
| 2024-12-26 | 28.250 | 28.250 | 27.750 | 28.000 | 23.849 | 1,072,745 |
| 2024-12-25 | 27.750 | 28.250 | 27.750 | 28.000 | 23.849 | 812,186 |
| 2024-12-24 | 27.500 | 28.000 | 27.250 | 27.500 | 23.423 | 1,382,764 |
| 2024-12-23 | 28.000 | 28.250 | 27.250 | 27.750 | 23.636 | 849,954 |
| 2024-12-20 | 27.750 | 28.500 | 27.000 | 27.750 | 23.636 | 2,316,890 |
| 2024-12-19 | 27.500 | 28.000 | 27.250 | 27.500 | 23.423 | 1,401,291 |
| 2024-12-18 | 28.000 | 28.500 | 27.750 | 27.750 | 23.636 | 1,335,472 |
| 2024-12-17 | 28.750 | 29.250 | 27.750 | 28.000 | 23.849 | 2,556,140 |
| 2024-12-16 | 29.000 | 29.250 | 28.250 | 28.750 | 24.488 | 1,741,282 |
| 2024-12-13 | 28.000 | 28.750 | 28.000 | 28.500 | 24.275 | 1,855,828 |
| 2024-12-12 | 27.250 | 28.750 | 27.250 | 28.000 | 23.849 | 2,716,117 |
| 2024-12-11 | 29.250 | 29.500 | 28.250 | 28.250 | 24.062 | 2,334,799 |
| 2024-12-09 | 29.500 | 29.750 | 29.000 | 29.250 | 24.914 | 2,750,085 |
| 2024-12-06 | 29.250 | 29.750 | 29.000 | 29.500 | 25.127 | 2,164,939 |
| 2024-12-04 | 28.750 | 29.500 | 28.750 | 29.250 | 24.914 | 3,608,645 |
| 2024-12-03 | 28.250 | 29.250 | 28.250 | 28.750 | 24.488 | 4,269,839 |
| 2024-12-02 | 28.250 | 28.500 | 27.750 | 28.000 | 23.849 | 1,757,041 |
| 2024-11-29 | 27.250 | 28.750 | 27.250 | 28.250 | 24.062 | 5,471,668 |
| 2024-11-28 | 27.250 | 27.500 | 27.000 | 27.250 | 23.210 | 1,687,726 |
| 2024-11-27 | 27.500 | 28.250 | 27.000 | 27.250 | 23.210 | 1,898,196 |
| 2024-11-26 | 25.500 | 28.000 | 25.500 | 27.500 | 23.423 | 8,052,762 |
| 2024-11-25 | 26.000 | 26.250 | 25.000 | 25.750 | 21.933 | 3,060,771 |
| 2024-11-22 | 26.500 | 27.250 | 26.000 | 26.000 | 22.146 | 2,312,184 |
| 2024-11-21 | 26.000 | 26.750 | 26.000 | 26.500 | 22.572 | 1,478,328 |
| 2024-11-20 | 27.250 | 27.500 | 26.500 | 26.750 | 22.359 | 3,173,852 |
| 2024-11-19 | 27.250 | 27.750 | 27.000 | 27.250 | 22.776 | 2,742,339 |
| 2024-11-18 | 28.000 | 28.500 | 27.000 | 27.250 | 22.776 | 6,085,529 |
| 2024-11-15 | 27.750 | 28.250 | 27.250 | 27.500 | 22.985 | 4,636,604 |
| 2024-11-14 | 27.250 | 28.250 | 27.000 | 27.750 | 23.194 | 3,830,156 |
| 2024-11-13 | 27.500 | 28.000 | 27.000 | 27.500 | 22.985 | 3,548,225 |
| 2024-11-12 | 28.000 | 28.250 | 27.250 | 27.250 | 22.776 | 4,553,181 |
| 2024-11-11 | 29.000 | 29.500 | 27.000 | 27.750 | 23.194 | 10,646,560 |
| 2024-11-08 | 25.750 | 29.250 | 25.500 | 28.750 | 24.030 | 23,234,619 |
| 2024-11-07 | 25.750 | 26.000 | 25.000 | 25.250 | 21.105 | 3,754,413 |
| 2024-11-06 | 26.000 | 26.250 | 25.500 | 25.750 | 21.523 | 4,066,086 |
| 2024-11-05 | 25.500 | 26.000 | 25.250 | 25.750 | 21.523 | 1,632,194 |
| 2024-11-04 | 26.500 | 26.500 | 25.250 | 25.500 | 21.314 | 4,095,601 |
| 2024-11-01 | 25.750 | 26.500 | 25.500 | 26.250 | 21.941 | 4,156,435 |
| 2024-10-31 | 25.250 | 25.750 | 25.000 | 25.750 | 21.523 | 3,167,940 |
| 2024-10-30 | 25.500 | 25.750 | 25.000 | 25.000 | 20.896 | 2,959,089 |
| 2024-10-29 | 25.250 | 25.250 | 24.900 | 25.000 | 20.896 | 3,512,259 |
| 2024-10-28 | 24.500 | 25.250 | 24.400 | 25.250 | 21.105 | 5,804,035 |
| 2024-10-25 | 24.100 | 24.500 | 23.900 | 24.300 | 20.311 | 5,847,601 |
| 2024-10-24 | 24.000 | 24.500 | 23.900 | 24.100 | 20.144 | 4,385,993 |
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.