Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%

← 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
2021-11-09	43.750	44.000	42.250	43.000	30.091	4,407,300
2021-11-08	43.500	45.000	43.000	43.500	30.440	10,304,500
2021-11-05	43.250	43.750	41.750	43.000	30.091	9,517,500
2021-11-04	40.500	43.000	40.500	43.000	30.091	7,266,900
2021-11-03	41.500	41.750	39.750	40.500	28.341	7,403,400
2021-11-02	42.000	42.500	41.500	41.750	29.216	3,294,500
2021-11-01	43.750	44.500	41.250	41.250	28.866	6,836,400
2021-10-29	42.500	44.000	41.750	43.750	30.615	6,447,200
2021-10-28	41.000	43.250	41.000	42.750	29.916	7,020,700
2021-10-27	41.750	42.000	41.000	41.000	28.691	2,858,700
2021-10-26	41.750	42.750	41.500	42.000	29.391	2,722,800
2021-10-25	43.000	43.250	42.000	42.000	29.391	5,570,100
2021-10-21	42.250	43.250	42.000	43.000	30.091	7,827,000
2021-10-20	41.000	43.000	40.750	42.000	29.391	9,465,900
2021-10-19	40.750	41.250	39.750	40.500	28.341	7,721,000
2021-10-18	38.000	41.000	36.750	40.500	28.341	19,701,699
2021-10-15	41.500	42.750	39.250	39.500	27.641	22,538,900
2021-10-14	44.250	44.250	41.500	41.500	29.041	13,631,000

← NewerPage 21 of 21 · 1,218 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.