Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 32.75
+2.00 (6.50%)
At close: Mar 2, 2026
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.00 | 33.00 | 30.00 | 32.25 | - | 4.88% | 15,131,194 |
| Feb 27, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 30.75 | - | 1,552,040 |
| Feb 26, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 3,256,589 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 3,753,154 |
| Feb 24, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 30.75 | 0.82% | 3,328,680 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 3.39% | 5,796,252 |
| Feb 20, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 29.50 | -3.28% | 9,865,907 |
| Feb 19, 2026 | 29.75 | 30.50 | 29.50 | 30.50 | 30.50 | 2.52% | 6,960,354 |
| Feb 18, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 1.71% | 2,733,639 |
| Feb 17, 2026 | 28.75 | 29.25 | 28.75 | 29.25 | 29.25 | 1.74% | 2,390,903 |
| Feb 16, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 28.75 | - | 1,864,850 |
| Feb 13, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 28.75 | 0.88% | 1,815,945 |
| Feb 12, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 0.88% | 4,083,114 |
| Feb 11, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 2,508,799 |
| Feb 10, 2026 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | 0.89% | 1,985,452 |
| Feb 9, 2026 | 27.75 | 28.25 | 27.50 | 28.00 | 28.00 | 2.75% | 2,812,932 |
| Feb 6, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 1,305,454 |
| Feb 5, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 1,581,314 |
| Feb 4, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 1,239,799 |
| Feb 3, 2026 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | - | 3,248,669 |
| Feb 2, 2026 | 27.75 | 28.00 | 27.25 | 27.50 | 27.50 | - | 2,013,583 |
| Jan 30, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 2,235,415 |
| Jan 29, 2026 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | -1.77% | 1,168,014 |
| Jan 28, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 1,313,028 |
| Jan 27, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | - | 644,252 |
| Jan 26, 2026 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | -0.88% | 495,270 |
| Jan 23, 2026 | 28.75 | 28.75 | 28.00 | 28.25 | 28.25 | -1.74% | 1,315,749 |
| Jan 22, 2026 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | - | 4,348,864 |
| Jan 21, 2026 | 28.50 | 28.75 | 28.25 | 28.75 | 28.75 | 0.88% | 1,714,376 |
| Jan 20, 2026 | 28.00 | 28.75 | 28.00 | 28.50 | 28.50 | 1.79% | 2,328,577 |
| Jan 19, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | - | 1,026,150 |
| 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 |