Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 29.00
+0.50 (1.75%)
Aug 5, 2025, 2:30 PM ICT
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | 28.50 | -2.56% | 3,773,540 |
| Aug 1, 2025 | 30.75 | 30.75 | 29.25 | 29.25 | 29.25 | -4.10% | 3,143,058 |
| Jul 31, 2025 | 30.00 | 30.75 | 30.00 | 30.50 | 30.50 | 2.52% | 4,221,772 |
| Jul 30, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | - | 1,828,128 |
| Jul 29, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | - | 2,279,265 |
| Jul 25, 2025 | 29.50 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 2,667,244 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 2,853,243 |
| Jul 23, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | 0.85% | 3,203,229 |
| Jul 22, 2025 | 30.00 | 30.25 | 29.25 | 29.50 | 29.50 | -0.84% | 2,420,880 |
| Jul 21, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | - | 2,306,246 |
| Jul 18, 2025 | 31.00 | 31.00 | 29.75 | 29.75 | 29.75 | -3.25% | 3,161,329 |
| Jul 17, 2025 | 28.75 | 31.00 | 28.75 | 30.75 | 30.75 | 6.96% | 11,258,248 |
| Jul 16, 2025 | 29.25 | 29.25 | 28.25 | 28.75 | 28.75 | -0.86% | 2,305,997 |
| Jul 15, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 2,472,035 |
| Jul 14, 2025 | 29.25 | 29.25 | 28.50 | 29.25 | 29.25 | - | 2,952,631 |
| Jul 11, 2025 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | 0.86% | 3,216,560 |
| Jul 9, 2025 | 28.00 | 29.25 | 28.00 | 29.00 | 29.00 | 3.57% | 4,637,021 |
| Jul 8, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 2,586,850 |
| Jul 7, 2025 | 27.50 | 28.25 | 27.00 | 28.25 | 28.25 | 1.80% | 2,914,393 |
| Jul 4, 2025 | 26.75 | 28.00 | 26.75 | 27.75 | 27.75 | 3.74% | 4,055,112 |
| Jul 3, 2025 | 26.50 | 27.00 | 26.50 | 26.75 | 26.75 | - | 1,717,052 |
| Jul 2, 2025 | 25.75 | 27.00 | 25.75 | 26.75 | 26.75 | 2.88% | 2,972,072 |
| Jul 1, 2025 | 25.75 | 26.50 | 25.25 | 26.00 | 26.00 | 0.97% | 1,839,978 |
| Jun 30, 2025 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 1.98% | 2,975,415 |
| Jun 27, 2025 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -1.94% | 2,398,740 |
| Jun 26, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 2,486,516 |
| Jun 25, 2025 | 26.25 | 26.50 | 25.25 | 26.00 | 26.00 | -0.95% | 4,296,232 |
| Jun 24, 2025 | 26.50 | 26.75 | 26.00 | 26.25 | 26.25 | -2.78% | 2,921,746 |
| Jun 23, 2025 | 26.75 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,214,746 |
| Jun 20, 2025 | 26.75 | 27.00 | 26.00 | 26.00 | 26.00 | -2.80% | 2,124,115 |
| Jun 19, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -0.93% | 2,639,140 |
| Jun 18, 2025 | 28.00 | 28.00 | 26.75 | 27.00 | 27.00 | -3.57% | 4,889,096 |
| Jun 17, 2025 | 28.25 | 28.25 | 27.75 | 28.00 | 28.00 | -0.88% | 2,440,713 |
| Jun 16, 2025 | 28.25 | 28.75 | 27.50 | 28.25 | 28.25 | - | 4,085,340 |
| Jun 13, 2025 | 29.25 | 29.50 | 28.00 | 28.25 | 28.25 | -0.88% | 4,660,167 |
| Jun 12, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 1,775,278 |
| Jun 11, 2025 | 28.50 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 2,032,243 |
| Jun 10, 2025 | 28.50 | 29.25 | 27.75 | 28.50 | 28.50 | - | 3,674,860 |
| Jun 9, 2025 | 29.25 | 29.50 | 28.50 | 28.50 | 28.50 | -3.39% | 2,941,910 |
| Jun 6, 2025 | 28.00 | 29.75 | 27.75 | 29.50 | 29.50 | 8.26% | 8,757,802 |
| Jun 5, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 27.25 | 0.93% | 1,886,019 |
| Jun 4, 2025 | 26.50 | 27.50 | 26.50 | 27.00 | 27.00 | 2.86% | 3,952,222 |
| May 30, 2025 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 2,675,146 |
| May 29, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 2,398,039 |
| May 28, 2025 | 26.75 | 27.25 | 26.00 | 26.25 | 26.25 | -2.78% | 2,623,578 |
| May 27, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | -0.92% | 1,213,433 |
| May 26, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.25 | -1.80% | 2,313,172 |
| May 23, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 2,993,952 |
| May 22, 2025 | 27.00 | 28.00 | 26.75 | 27.75 | 27.75 | 2.78% | 4,637,244 |
| May 21, 2025 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 2,556,919 |