Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 30.50
+0.25 (0.83%)
At close: Mar 24, 2026
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 30.75 | 31.25 | 30.75 | 31.00 | - | 2.48% | 59,500 |
| Mar 23, 2026 | 31.75 | 31.75 | 30.25 | 30.25 | 30.25 | -3.97% | 3,788,229 |
| Mar 20, 2026 | 31.50 | 32.00 | 31.25 | 31.50 | 31.50 | 1.61% | 4,220,872 |
| Mar 19, 2026 | 34.25 | 34.50 | 31.00 | 31.00 | 31.00 | -10.14% | 13,203,270 |
| Mar 18, 2026 | 32.00 | 34.50 | 31.75 | 34.50 | 34.50 | 7.81% | 14,861,890 |
| Mar 17, 2026 | 30.00 | 32.50 | 30.00 | 32.00 | 32.00 | 6.67% | 7,479,582 |
| Mar 16, 2026 | 29.25 | 30.25 | 29.00 | 30.00 | 30.00 | 1.69% | 3,048,582 |
| Mar 13, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 2,872,004 |
| Mar 12, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | 0.85% | 2,617,457 |
| Mar 11, 2026 | 29.75 | 30.75 | 29.50 | 29.50 | 29.50 | -4.84% | 5,261,002 |
| Mar 10, 2026 | 31.50 | 31.75 | 30.75 | 31.00 | 29.50 | -0.80% | 5,243,124 |
| Mar 9, 2026 | 30.75 | 32.00 | 30.00 | 31.25 | 29.74 | - | 7,774,681 |
| Mar 6, 2026 | 31.75 | 32.00 | 31.00 | 31.25 | 29.74 | -0.79% | 2,863,636 |
| Mar 5, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | 29.98 | 1.61% | 5,217,440 |
| Mar 4, 2026 | 33.50 | 33.75 | 29.75 | 31.00 | 29.50 | -5.34% | 18,464,800 |
| Mar 2, 2026 | 30.00 | 33.00 | 30.00 | 32.75 | 31.17 | 6.50% | 18,927,150 |
| Feb 27, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 29.26 | - | 1,552,040 |
| Feb 26, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 29.26 | 0.82% | 3,256,589 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 29.02 | -0.81% | 3,753,154 |
| Feb 24, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 29.26 | 0.82% | 3,328,680 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 29.02 | 3.39% | 5,796,252 |
| Feb 20, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 28.07 | -3.28% | 9,865,907 |
| Feb 19, 2026 | 29.75 | 30.50 | 29.50 | 30.50 | 29.02 | 2.52% | 6,960,354 |
| Feb 18, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 28.31 | 1.71% | 2,733,639 |
| Feb 17, 2026 | 28.75 | 29.25 | 28.75 | 29.25 | 27.83 | 1.74% | 2,390,903 |
| Feb 16, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 27.36 | - | 1,864,850 |
| Feb 13, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 27.36 | 0.88% | 1,815,945 |
| Feb 12, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 27.12 | 0.88% | 4,083,114 |
| Feb 11, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 26.88 | - | 2,508,799 |
| Feb 10, 2026 | 28.00 | 28.25 | 27.75 | 28.25 | 26.88 | 0.89% | 1,985,452 |
| Feb 9, 2026 | 27.75 | 28.25 | 27.50 | 28.00 | 26.65 | 2.75% | 2,812,932 |
| Feb 6, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 25.93 | -0.91% | 1,305,454 |
| Feb 5, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 26.17 | 0.92% | 1,581,314 |
| Feb 4, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 25.93 | -0.91% | 1,239,799 |
| Feb 3, 2026 | 27.50 | 27.75 | 27.25 | 27.50 | 26.17 | - | 3,248,669 |
| Feb 2, 2026 | 27.75 | 28.00 | 27.25 | 27.50 | 26.17 | - | 2,013,583 |
| Jan 30, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 26.17 | -0.90% | 2,235,415 |
| Jan 29, 2026 | 28.25 | 28.25 | 27.75 | 27.75 | 26.41 | -1.77% | 1,168,014 |
| Jan 28, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 26.88 | 0.89% | 1,313,028 |
| Jan 27, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 26.65 | - | 644,252 |
| Jan 26, 2026 | 28.00 | 28.50 | 28.00 | 28.00 | 26.65 | -0.88% | 495,270 |
| Jan 23, 2026 | 28.75 | 28.75 | 28.00 | 28.25 | 26.88 | -1.74% | 1,315,749 |
| Jan 22, 2026 | 28.75 | 29.50 | 28.50 | 28.75 | 27.36 | - | 4,348,864 |
| Jan 21, 2026 | 28.50 | 28.75 | 28.25 | 28.75 | 27.36 | 0.88% | 1,714,376 |
| Jan 20, 2026 | 28.00 | 28.75 | 28.00 | 28.50 | 27.12 | 1.79% | 2,328,577 |
| Jan 19, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 26.65 | - | 1,026,150 |
| Jan 16, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 26.65 | - | 902,747 |
| Jan 15, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 26.65 | 2.75% | 1,740,968 |
| Jan 14, 2026 | 27.00 | 27.50 | 27.00 | 27.25 | 25.93 | - | 1,297,534 |
| Jan 13, 2026 | 27.75 | 28.00 | 27.00 | 27.25 | 25.93 | - | 2,060,508 |