Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 26.25
-0.25 (-0.94%)
Nov 19, 2025, 4:04 PM ICT
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | - | 0.95% | 1,592,747 |
| Nov 17, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 1,808,790 |
| Nov 14, 2025 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | - | 696,119 |
| Nov 13, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | - | 1,882,268 |
| Nov 12, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 1,412,212 |
| Nov 11, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 1,365,373 |
| Nov 10, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | - | 1,529,555 |
| Nov 7, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 26.00 | 2.97% | 4,040,318 |
| Nov 6, 2025 | 25.25 | 25.50 | 24.70 | 25.25 | 25.25 | 1.00% | 2,639,183 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -2.91% | 3,126,771 |
| Nov 4, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -1.90% | 1,221,868 |
| Nov 3, 2025 | 25.75 | 26.50 | 25.75 | 26.25 | 26.25 | 1.94% | 2,255,434 |
| Oct 31, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 1,703,222 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 903,039 |
| Oct 29, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 1,052,066 |
| Oct 28, 2025 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -1.90% | 1,697,698 |
| Oct 27, 2025 | 26.00 | 26.75 | 26.00 | 26.25 | 26.25 | 1.94% | 2,743,328 |
| Oct 24, 2025 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 2,292,073 |
| Oct 22, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 1,941,709 |
| Oct 21, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | - | 1,804,769 |
| Oct 20, 2025 | 26.00 | 26.25 | 25.50 | 25.50 | 25.50 | -1.92% | 2,349,219 |
| Oct 17, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 1,804,194 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -2.80% | 2,558,403 |
| Oct 15, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | -0.93% | 6,718,418 |
| Oct 14, 2025 | 27.00 | 27.75 | 27.00 | 27.00 | 27.00 | 1.89% | 7,330,313 |
| Oct 10, 2025 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | -0.93% | 1,831,452 |
| Oct 9, 2025 | 26.75 | 27.25 | 26.50 | 26.75 | 26.75 | 0.94% | 3,225,402 |
| Oct 8, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | -0.93% | 1,843,143 |
| Oct 7, 2025 | 26.00 | 27.00 | 26.00 | 26.75 | 26.75 | 2.88% | 2,406,652 |
| Oct 6, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | -0.95% | 1,569,383 |
| Oct 3, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | - | 1,097,805 |
| Oct 2, 2025 | 26.00 | 26.75 | 26.00 | 26.25 | 26.25 | 0.96% | 2,463,476 |
| Oct 1, 2025 | 26.50 | 26.75 | 26.00 | 26.00 | 26.00 | -1.89% | 2,212,894 |
| Sep 30, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 2,582,305 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | -0.93% | 2,326,673 |
| Sep 26, 2025 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | -0.92% | 1,705,121 |
| Sep 25, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 1.87% | 2,672,064 |
| Sep 24, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 2,960,188 |
| Sep 23, 2025 | 27.00 | 27.50 | 26.50 | 26.75 | 26.75 | -1.83% | 4,826,486 |
| Sep 22, 2025 | 27.50 | 27.75 | 26.75 | 27.25 | 27.25 | -0.91% | 4,532,180 |
| Sep 19, 2025 | 27.75 | 28.25 | 27.50 | 27.50 | 27.50 | - | 2,330,704 |
| Sep 18, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 2,456,013 |
| Sep 17, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -1.77% | 5,127,380 |
| Sep 16, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 2,457,927 |
| Sep 15, 2025 | 29.00 | 29.00 | 27.75 | 28.25 | 28.25 | -2.59% | 3,557,607 |
| Sep 12, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | - | 2,630,032 |
| Sep 11, 2025 | 28.50 | 30.00 | 28.50 | 29.00 | 29.00 | 2.65% | 11,599,530 |
| Sep 10, 2025 | 27.25 | 28.25 | 27.25 | 28.25 | 28.25 | 4.63% | 5,221,811 |
| Sep 9, 2025 | 26.75 | 27.25 | 26.50 | 27.00 | 27.00 | 0.93% | 2,545,687 |
| Sep 8, 2025 | 27.25 | 27.50 | 26.50 | 26.75 | 26.75 | -1.83% | 6,248,665 |