Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 28.50
+0.50 (1.79%)
At close: Jan 20, 2026
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | - | 902,747 |
| Jan 15, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 2.75% | 1,740,968 |
| Jan 14, 2026 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,297,534 |
| Jan 13, 2026 | 27.75 | 28.00 | 27.00 | 27.25 | 27.25 | - | 2,060,508 |
| Jan 12, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -2.68% | 1,612,795 |
| Jan 9, 2026 | 27.75 | 28.50 | 27.75 | 28.00 | 28.00 | 1.82% | 2,792,918 |
| Jan 8, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 1,315,477 |
| Jan 7, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 863,405 |
| Jan 6, 2026 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | -0.89% | 1,033,209 |
| Jan 5, 2026 | 27.25 | 28.00 | 27.00 | 28.00 | 28.00 | 2.75% | 2,411,874 |
| Dec 30, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | - | 730,078 |
| Dec 29, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 272,407 |
| Dec 26, 2025 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 1,385,082 |
| Dec 25, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 524,697 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 277,389 |
| Dec 23, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 0.92% | 701,399 |
| Dec 22, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 1,367,664 |
| Dec 19, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 803,598 |
| Dec 18, 2025 | 27.00 | 27.25 | 26.75 | 26.75 | 26.75 | -0.93% | 1,201,998 |
| Dec 17, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 1,004,718 |
| Dec 16, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 923,275 |
| Dec 15, 2025 | 26.50 | 27.25 | 26.50 | 27.25 | 27.25 | 1.87% | 2,333,269 |
| Dec 12, 2025 | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | 0.94% | 1,430,467 |
| Dec 11, 2025 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | - | 1,254,307 |
| Dec 9, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 931,188 |
| Dec 8, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 1,888,603 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | 0.93% | 2,416,581 |
| Dec 3, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | - | 1,042,429 |
| Dec 2, 2025 | 26.75 | 27.25 | 26.50 | 27.00 | 27.00 | 0.93% | 2,655,334 |
| Dec 1, 2025 | 25.75 | 26.75 | 25.75 | 26.75 | 26.75 | 3.88% | 2,411,044 |
| Nov 28, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 1,413,838 |
| Nov 27, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | - | 135,625 |
| Nov 26, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 518,054 |
| Nov 25, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 1,028,965 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 605,870 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 755,098 |
| Nov 20, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | -0.95% | 837,046 |
| Nov 19, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 25.75 | -0.94% | 1,300,049 |
| Nov 18, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.00 | 0.95% | 1,592,747 |
| Nov 17, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 25.75 | 0.96% | 1,808,790 |
| Nov 14, 2025 | 26.00 | 26.25 | 26.00 | 26.00 | 25.50 | - | 696,119 |
| Nov 13, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 25.50 | - | 1,882,268 |
| Nov 12, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 25.50 | -1.89% | 1,412,212 |
| Nov 11, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.00 | 1.92% | 1,365,373 |
| Nov 10, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 25.50 | - | 1,529,555 |
| Nov 7, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 25.50 | 2.97% | 4,040,318 |
| Nov 6, 2025 | 25.25 | 25.50 | 24.70 | 25.25 | 24.77 | 1.00% | 2,639,183 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.00 | 25.00 | 24.52 | -2.91% | 3,126,771 |
| Nov 4, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.26 | -1.90% | 1,221,868 |
| Nov 3, 2025 | 25.75 | 26.50 | 25.75 | 26.25 | 25.75 | 1.94% | 2,255,434 |