Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← RCL.BK stock page

Regional Container Lines Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	47.250	47.500	46.000	46.750	46.750	4,332,060
2026-10-14	45.000	48.500	45.000	47.750	47.750	8,724,903
2026-10-12	45.250	45.500	44.250	45.000	45.000	4,846,926
2026-10-09	45.000	46.000	44.750	45.000	45.000	3,317,046
2026-10-08	45.250	45.750	44.250	44.750	44.750	4,327,642
2026-10-07	45.500	46.000	45.000	45.500	45.500	4,095,306
2026-10-06	46.000	46.250	45.250	45.500	45.500	3,152,542
2026-10-05	46.250	47.250	46.000	46.000	46.000	4,495,092
2026-10-02	45.500	46.500	45.250	45.750	45.750	4,771,122
2026-10-01	45.250	45.750	44.500	45.000	45.000	4,021,517
2026-09-30	46.000	46.750	44.750	45.250	45.250	7,797,700
2026-09-29	47.250	47.250	45.250	45.250	45.250	7,631,600
2026-09-28	50.000	50.250	47.500	47.750	47.750	6,548,800
2026-09-25	49.750	52.250	49.500	49.750	49.750	10,161,925
2026-09-24	48.500	49.500	47.500	49.500	49.500	6,443,050
2026-09-23	47.750	49.250	47.500	48.000	48.000	8,084,761
2026-09-22	48.750	48.750	46.250	47.250	47.250	6,766,053
2026-09-21	47.000	49.250	46.750	49.000	49.000	11,222,358
2026-09-18	43.000	46.750	43.000	46.750	46.750	11,852,781

Page 1 of 1 · 19 trading days

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.