Regional Container Lines Public Company Limited historical data
| 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 |
| 2026-09-17 | 42.500 | 43.250 | 42.500 | 43.000 | 43.000 | 1,979,907 |
| 2026-09-16 | 43.000 | 43.000 | 42.500 | 42.500 | 42.500 | 1,922,812 |
| 2026-09-15 | 42.250 | 43.500 | 42.000 | 43.000 | 43.000 | 4,090,917 |
| 2026-09-14 | 42.250 | 43.000 | 42.000 | 42.250 | 42.250 | 2,756,983 |
| 2026-09-11 | 43.250 | 43.500 | 42.250 | 42.250 | 42.250 | 3,315,569 |
| 2026-09-10 | 43.250 | 44.750 | 42.750 | 43.000 | 43.000 | 7,516,333 |
| 2026-09-09 | 41.250 | 43.250 | 41.250 | 42.750 | 42.750 | 5,735,273 |
| 2026-09-08 | 41.250 | 41.500 | 40.750 | 41.250 | 41.250 | 3,691,291 |
| 2026-09-07 | 41.250 | 41.500 | 41.000 | 41.250 | 41.250 | 2,073,878 |
| 2026-09-04 | 41.750 | 42.000 | 40.750 | 41.250 | 41.250 | 3,654,387 |
| 2026-09-03 | 41.750 | 42.250 | 41.250 | 41.250 | 41.250 | 4,678,557 |
| 2026-09-02 | 41.500 | 42.000 | 40.500 | 41.000 | 41.000 | 6,392,706 |
| 2026-09-01 | 44.000 | 44.000 | 41.750 | 42.250 | 42.250 | 5,579,862 |
| 2026-08-31 | 44.250 | 45.000 | 43.250 | 44.000 | 44.000 | 4,499,746 |
| 2026-08-28 | 46.000 | 46.000 | 44.000 | 44.500 | 44.500 | 5,994,616 |
| 2026-08-27 | 45.000 | 46.500 | 44.000 | 46.000 | 46.000 | 5,391,383 |
| 2026-08-26 | 43.750 | 45.500 | 43.750 | 45.000 | 45.000 | 5,926,307 |
| 2026-08-25 | 45.250 | 45.750 | 43.250 | 44.000 | 44.000 | 5,457,871 |
| 2026-08-24 | 46.250 | 46.250 | 43.750 | 45.250 | 45.250 | 6,261,906 |
| 2026-08-21 | 44.250 | 46.250 | 43.750 | 46.250 | 46.250 | 8,410,963 |
| 2026-08-20 | 44.500 | 45.000 | 44.250 | 44.750 | 44.250 | 11,298,493 |
| 2026-08-19 | 43.000 | 44.500 | 42.750 | 44.250 | 43.756 | 6,642,972 |
| 2026-08-18 | 41.750 | 45.000 | 41.500 | 43.000 | 42.520 | 11,116,051 |
| 2026-08-17 | 41.000 | 42.000 | 40.500 | 41.500 | 41.036 | 6,064,488 |
| 2026-08-14 | 39.750 | 41.000 | 39.750 | 41.000 | 40.542 | 6,315,155 |
| 2026-08-13 | 39.000 | 40.000 | 38.000 | 39.500 | 39.059 | 6,987,719 |
| 2026-08-11 | 36.500 | 39.750 | 36.500 | 39.250 | 38.812 | 30,914,592 |
| 2026-08-10 | 34.500 | 36.500 | 34.250 | 36.500 | 36.092 | 9,611,744 |
| 2026-08-07 | 35.000 | 36.500 | 34.250 | 34.250 | 33.867 | 14,921,954 |
| 2026-08-06 | 35.500 | 35.500 | 34.500 | 34.500 | 34.115 | 4,404,669 |
| 2026-08-05 | 35.250 | 36.000 | 35.000 | 35.500 | 35.103 | 5,417,898 |
| 2026-08-04 | 35.000 | 35.500 | 34.750 | 35.000 | 34.609 | 3,555,869 |
| 2026-08-03 | 35.000 | 35.250 | 34.750 | 35.250 | 34.856 | 2,513,910 |
| 2026-07-31 | 34.500 | 35.500 | 34.000 | 35.000 | 34.609 | 7,297,461 |
| 2026-07-30 | 34.000 | 34.500 | 33.250 | 34.250 | 33.867 | 3,462,478 |
| 2026-07-27 | 34.250 | 34.250 | 33.500 | 34.000 | 33.620 | 3,583,646 |
| 2026-07-24 | 34.000 | 34.750 | 34.000 | 34.250 | 33.867 | 3,199,178 |
| 2026-07-23 | 34.500 | 34.500 | 33.750 | 34.000 | 33.620 | 4,506,984 |
| 2026-07-22 | 35.000 | 36.000 | 34.250 | 34.250 | 33.867 | 10,637,443 |
| 2026-07-21 | 33.250 | 35.000 | 33.250 | 35.000 | 34.609 | 12,189,778 |
| 2026-07-20 | 32.750 | 34.000 | 32.500 | 33.250 | 32.879 | 9,183,927 |
Page 1 of 1 · 60 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.