Regional Container Lines Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 24.000 | 24.500 | 23.900 | 24.100 | 20.144 | 4,385,993 |
| 2024-10-22 | 24.000 | 24.400 | 23.900 | 23.900 | 19.976 | 3,973,924 |
| 2024-10-21 | 23.800 | 24.600 | 23.600 | 24.200 | 20.227 | 6,147,680 |
| 2024-10-18 | 23.600 | 23.700 | 23.300 | 23.300 | 19.475 | 3,333,585 |
| 2024-10-17 | 23.200 | 24.000 | 23.200 | 23.600 | 19.726 | 4,016,178 |
| 2024-10-16 | 22.600 | 23.400 | 22.500 | 23.300 | 19.475 | 4,227,891 |
| 2024-10-15 | 23.400 | 23.500 | 22.700 | 22.700 | 18.973 | 6,128,255 |
| 2024-10-11 | 23.400 | 24.100 | 23.300 | 23.500 | 19.642 | 7,752,863 |
| 2024-10-10 | 24.100 | 24.500 | 23.200 | 23.400 | 19.559 | 13,669,630 |
| 2024-10-09 | 24.300 | 24.500 | 24.200 | 24.300 | 20.311 | 2,774,013 |
| 2024-10-08 | 24.300 | 24.700 | 24.200 | 24.400 | 20.394 | 5,631,119 |
| 2024-10-07 | 24.600 | 25.250 | 24.100 | 24.200 | 20.227 | 10,178,840 |
| 2024-10-04 | 24.500 | 24.800 | 24.000 | 24.500 | 20.478 | 5,932,170 |
| 2024-10-03 | 25.250 | 25.500 | 24.300 | 24.700 | 20.645 | 7,734,134 |
| 2024-10-02 | 26.500 | 27.000 | 25.500 | 25.500 | 21.314 | 6,869,372 |
| 2024-10-01 | 26.500 | 27.000 | 26.500 | 26.500 | 22.150 | 4,723,783 |
| 2024-09-30 | 26.250 | 27.500 | 26.000 | 27.000 | 22.568 | 7,548,499 |
| 2024-09-27 | 26.250 | 26.750 | 26.000 | 26.250 | 21.941 | 7,017,368 |
| 2024-09-26 | 26.500 | 26.750 | 25.250 | 25.500 | 21.314 | 7,011,624 |
| 2024-09-25 | 26.250 | 27.000 | 26.000 | 26.500 | 22.150 | 9,758,821 |
| 2024-09-24 | 26.000 | 26.750 | 25.500 | 26.000 | 21.732 | 10,775,900 |
| 2024-09-23 | 25.750 | 26.250 | 25.000 | 25.250 | 21.105 | 10,282,570 |
| 2024-09-20 | 24.000 | 26.000 | 24.000 | 26.000 | 21.732 | 30,767,051 |
| 2024-09-19 | 23.500 | 23.600 | 23.000 | 23.500 | 19.642 | 10,337,170 |
| 2024-09-18 | 22.700 | 23.500 | 22.600 | 23.500 | 19.642 | 12,674,960 |
| 2024-09-17 | 22.800 | 23.000 | 22.300 | 22.600 | 18.890 | 8,412,712 |
| 2024-09-16 | 22.400 | 23.400 | 22.400 | 23.100 | 19.308 | 10,528,730 |
| 2024-09-13 | 22.400 | 22.700 | 22.300 | 22.400 | 18.723 | 4,739,301 |
| 2024-09-12 | 22.300 | 22.600 | 22.100 | 22.500 | 18.806 | 5,561,701 |
| 2024-09-11 | 22.300 | 22.400 | 21.800 | 22.000 | 18.388 | 7,825,161 |
| 2024-09-10 | 23.000 | 23.000 | 22.300 | 22.300 | 18.639 | 11,093,890 |
| 2024-09-09 | 22.500 | 23.100 | 22.500 | 22.800 | 19.057 | 12,812,090 |
| 2024-09-06 | 22.600 | 22.800 | 22.200 | 22.300 | 18.639 | 9,065,198 |
| 2024-09-05 | 22.500 | 22.600 | 22.000 | 22.300 | 18.639 | 15,104,790 |
| 2024-09-04 | 22.400 | 23.000 | 22.200 | 22.500 | 18.806 | 9,732,077 |
| 2024-09-03 | 23.400 | 23.800 | 22.500 | 22.500 | 18.806 | 21,232,189 |
| 2024-09-02 | 23.200 | 23.300 | 22.400 | 22.600 | 18.890 | 9,781,030 |
| 2024-08-30 | 21.000 | 23.500 | 21.000 | 23.500 | 19.642 | 27,012,490 |
| 2024-08-29 | 20.900 | 21.000 | 20.600 | 20.800 | 17.385 | 5,031,618 |
| 2024-08-28 | 21.500 | 21.600 | 20.700 | 20.800 | 17.385 | 7,695,589 |
| 2024-08-27 | 21.800 | 22.000 | 21.300 | 21.500 | 17.970 | 7,525,713 |
| 2024-08-26 | 22.100 | 22.300 | 21.800 | 21.800 | 18.221 | 3,163,306 |
| 2024-08-23 | 23.100 | 23.100 | 21.600 | 21.900 | 18.305 | 7,035,284 |
| 2024-08-22 | 22.600 | 23.100 | 22.600 | 22.900 | 19.141 | 2,262,172 |
| 2024-08-21 | 23.200 | 23.400 | 22.800 | 22.900 | 18.723 | 4,779,957 |
| 2024-08-20 | 23.500 | 23.700 | 23.100 | 23.300 | 19.050 | 4,263,697 |
| 2024-08-19 | 22.800 | 23.300 | 22.800 | 23.000 | 18.804 | 4,509,954 |
| 2024-08-16 | 22.300 | 23.000 | 22.100 | 22.800 | 18.641 | 5,379,115 |
| 2024-08-15 | 22.500 | 23.200 | 22.400 | 22.600 | 18.477 | 5,940,246 |
| 2024-08-14 | 22.200 | 22.500 | 22.000 | 22.300 | 18.232 | 4,169,588 |
| 2024-08-13 | 22.700 | 22.700 | 21.800 | 22.000 | 17.987 | 4,511,421 |
| 2024-08-09 | 23.600 | 23.800 | 22.700 | 22.800 | 18.641 | 10,938,780 |
| 2024-08-08 | 22.600 | 23.600 | 22.600 | 23.400 | 19.131 | 5,763,256 |
| 2024-08-07 | 22.200 | 22.800 | 22.000 | 22.700 | 18.559 | 7,031,034 |
| 2024-08-06 | 22.200 | 22.600 | 21.500 | 21.900 | 17.905 | 9,344,114 |
| 2024-08-05 | 22.800 | 23.300 | 21.400 | 21.400 | 17.496 | 13,701,870 |
| 2024-08-02 | 24.400 | 25.000 | 23.900 | 23.900 | 19.540 | 9,585,661 |
| 2024-08-01 | 23.200 | 24.900 | 23.200 | 24.900 | 20.358 | 11,140,850 |
| 2024-07-31 | 22.500 | 23.400 | 22.400 | 22.700 | 18.559 | 7,057,212 |
| 2024-07-30 | 21.500 | 22.900 | 21.300 | 22.500 | 18.396 | 6,116,054 |
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.