Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 27.25
0.00 (0.00%)
Sep 5, 2025, 4:37 PM ICT
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,318,568 |
| Sep 4, 2025 | 27.00 | 27.25 | 26.75 | 27.25 | 27.25 | 0.93% | 1,472,973 |
| Sep 3, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | - | 2,184,168 |
| Sep 2, 2025 | 27.50 | 27.75 | 26.75 | 27.00 | 27.00 | -1.82% | 3,907,663 |
| Sep 1, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | - | 2,120,730 |
| Aug 29, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 2,348,091 |
| Aug 28, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | -0.88% | 1,480,753 |
| Aug 27, 2025 | 28.25 | 29.00 | 28.25 | 28.25 | 28.25 | 0.89% | 4,707,908 |
| Aug 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 3,727,133 |
| Aug 25, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 1,303,376 |
| Aug 22, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 2,122,258 |
| Aug 21, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 26.75 | 0.93% | 2,551,199 |
| Aug 20, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 26.50 | - | 4,323,062 |
| Aug 19, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 26.50 | -1.82% | 3,244,741 |
| Aug 18, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.00 | -2.65% | 3,824,263 |
| Aug 15, 2025 | 28.75 | 28.75 | 28.00 | 28.25 | 27.73 | -1.74% | 4,080,726 |
| Aug 14, 2025 | 30.25 | 30.50 | 28.50 | 28.75 | 28.22 | -4.96% | 5,375,725 |
| Aug 13, 2025 | 31.00 | 31.00 | 30.25 | 30.25 | 29.69 | -3.20% | 5,537,746 |
| Aug 8, 2025 | 29.25 | 31.75 | 29.25 | 31.25 | 30.68 | 6.84% | 9,148,203 |
| Aug 7, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 28.71 | -0.85% | 1,084,922 |
| Aug 6, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 28.96 | 2.61% | 2,840,730 |
| Aug 5, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.22 | 0.88% | 1,546,413 |
| Aug 4, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | 27.98 | -2.56% | 3,773,540 |
| Aug 1, 2025 | 30.75 | 30.75 | 29.25 | 29.25 | 28.71 | -4.10% | 3,143,058 |
| Jul 31, 2025 | 30.00 | 30.75 | 30.00 | 30.50 | 29.94 | 2.52% | 4,221,772 |
| Jul 30, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.20 | - | 1,828,128 |
| Jul 29, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.20 | - | 2,279,265 |
| Jul 25, 2025 | 29.50 | 30.25 | 29.50 | 29.75 | 29.20 | 0.85% | 2,667,244 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 28.96 | -0.84% | 2,853,243 |
| Jul 23, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.20 | 0.85% | 3,203,229 |
| Jul 22, 2025 | 30.00 | 30.25 | 29.25 | 29.50 | 28.96 | -0.84% | 2,420,880 |
| Jul 21, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.20 | - | 2,306,246 |
| Jul 18, 2025 | 31.00 | 31.00 | 29.75 | 29.75 | 29.20 | -3.25% | 3,161,329 |
| Jul 17, 2025 | 28.75 | 31.00 | 28.75 | 30.75 | 30.19 | 6.96% | 11,258,248 |
| Jul 16, 2025 | 29.25 | 29.25 | 28.25 | 28.75 | 28.22 | -0.86% | 2,305,997 |
| Jul 15, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 28.47 | -0.85% | 2,472,035 |
| Jul 14, 2025 | 29.25 | 29.25 | 28.50 | 29.25 | 28.71 | - | 2,952,631 |
| Jul 11, 2025 | 29.00 | 29.50 | 28.50 | 29.25 | 28.71 | 0.86% | 3,216,560 |
| Jul 9, 2025 | 28.00 | 29.25 | 28.00 | 29.00 | 28.47 | 3.57% | 4,637,021 |
| Jul 8, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 27.49 | -0.88% | 2,586,850 |
| Jul 7, 2025 | 27.50 | 28.25 | 27.00 | 28.25 | 27.73 | 1.80% | 2,914,393 |
| Jul 4, 2025 | 26.75 | 28.00 | 26.75 | 27.75 | 27.24 | 3.74% | 4,055,112 |
| Jul 3, 2025 | 26.50 | 27.00 | 26.50 | 26.75 | 26.26 | - | 1,717,052 |
| Jul 2, 2025 | 25.75 | 27.00 | 25.75 | 26.75 | 26.26 | 2.88% | 2,972,072 |
| Jul 1, 2025 | 25.75 | 26.50 | 25.25 | 26.00 | 25.52 | 0.97% | 1,839,978 |
| Jun 30, 2025 | 25.50 | 25.75 | 25.00 | 25.75 | 25.28 | 1.98% | 2,975,415 |
| Jun 27, 2025 | 26.00 | 26.00 | 25.25 | 25.25 | 24.79 | -1.94% | 2,398,740 |
| Jun 26, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.28 | -0.96% | 2,486,516 |
| Jun 25, 2025 | 26.25 | 26.50 | 25.25 | 26.00 | 25.52 | -0.95% | 4,296,232 |
| Jun 24, 2025 | 26.50 | 26.75 | 26.00 | 26.25 | 25.77 | -2.78% | 2,921,746 |