Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 34.00
-0.25 (-0.73%)
Jul 27, 2026, 4:35 PM ICT
BKK:RCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 34.00 | 34.75 | 34.00 | 34.25 | 34.25 | 0.74% | 3,199,178 |
| Jul 23, 2026 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 4,506,984 |
| Jul 22, 2026 | 35.00 | 36.00 | 34.25 | 34.25 | 34.25 | -2.14% | 10,637,443 |
| Jul 21, 2026 | 33.25 | 35.00 | 33.25 | 35.00 | 35.00 | 5.26% | 12,189,778 |
| Jul 20, 2026 | 32.75 | 34.00 | 32.50 | 33.25 | 33.25 | 3.10% | 9,183,927 |
| Jul 17, 2026 | 32.50 | 32.50 | 31.75 | 32.25 | 32.25 | -0.77% | 3,712,132 |
| Jul 16, 2026 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | - | 2,226,374 |
| Jul 15, 2026 | 32.25 | 32.75 | 32.25 | 32.50 | 32.50 | 0.78% | 3,775,628 |
| Jul 14, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 1,065,693 |
| Jul 13, 2026 | 32.25 | 32.75 | 32.00 | 32.00 | 32.00 | -1.54% | 2,996,753 |
| Jul 10, 2026 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | -0.76% | 4,899,943 |
| Jul 9, 2026 | 32.25 | 32.75 | 32.00 | 32.75 | 32.75 | 2.34% | 2,718,930 |
| Jul 8, 2026 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | - | 6,527,800 |
| Jul 7, 2026 | 32.50 | 32.75 | 31.75 | 32.00 | 32.00 | -1.54% | 3,378,904 |
| Jul 6, 2026 | 32.50 | 32.75 | 32.00 | 32.50 | 32.50 | 0.78% | 4,253,735 |
| Jul 3, 2026 | 31.75 | 32.50 | 31.75 | 32.25 | 32.25 | 2.38% | 3,600,035 |
| Jul 2, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 2,933,619 |
| Jul 1, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 3,300,060 |
| Jun 30, 2026 | 32.25 | 32.25 | 31.75 | 31.75 | 31.75 | -1.55% | 2,674,171 |
| Jun 29, 2026 | 31.75 | 32.50 | 31.75 | 32.25 | 32.25 | 1.57% | 2,032,098 |
| Jun 26, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | - | 2,781,937 |
| Jun 25, 2026 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 1,616,752 |
| Jun 24, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 1,413,375 |
| Jun 23, 2026 | 33.25 | 33.25 | 31.75 | 32.00 | 32.00 | -3.76% | 4,508,823 |
| Jun 22, 2026 | 31.75 | 34.00 | 31.50 | 33.25 | 33.25 | 4.72% | 10,681,661 |
| Jun 19, 2026 | 31.00 | 32.50 | 30.75 | 31.75 | 31.75 | 3.25% | 5,852,173 |
| Jun 18, 2026 | 31.50 | 31.75 | 30.75 | 30.75 | 30.75 | -2.38% | 5,184,763 |
| Jun 17, 2026 | 31.75 | 32.25 | 31.50 | 31.50 | 31.50 | -0.79% | 3,156,423 |
| Jun 16, 2026 | 32.00 | 32.25 | 31.50 | 31.75 | 31.75 | -0.78% | 3,335,757 |
| Jun 15, 2026 | 33.50 | 33.75 | 31.75 | 32.00 | 32.00 | -5.19% | 6,841,495 |
| Jun 12, 2026 | 32.00 | 34.50 | 32.00 | 33.75 | 33.75 | 4.65% | 9,364,074 |
| Jun 11, 2026 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | 1.57% | 3,147,071 |
| Jun 10, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 2,194,377 |
| Jun 9, 2026 | 32.50 | 32.75 | 31.75 | 32.00 | 32.00 | -0.78% | 5,419,012 |
| Jun 8, 2026 | 31.50 | 32.75 | 31.50 | 32.25 | 32.25 | 1.57% | 8,962,854 |
| Jun 5, 2026 | 31.00 | 32.25 | 30.75 | 31.75 | 31.75 | 2.42% | 7,333,873 |
| Jun 4, 2026 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | -1.59% | 4,753,855 |
| Jun 2, 2026 | 31.50 | 31.75 | 31.00 | 31.50 | 31.50 | - | 2,781,981 |
| May 29, 2026 | 30.75 | 31.75 | 30.75 | 31.50 | 31.50 | 2.44% | 5,139,027 |
| May 28, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 857,586 |
| May 27, 2026 | 30.25 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 1,701,534 |
| May 26, 2026 | 30.25 | 30.75 | 30.25 | 30.25 | 30.25 | - | 938,468 |
| May 25, 2026 | 30.50 | 31.00 | 30.25 | 30.25 | 30.25 | -0.82% | 2,363,901 |
| May 22, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 588,452 |
| May 21, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 1,421,591 |
| May 20, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | 0.83% | 1,080,814 |
| May 19, 2026 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 3,528,874 |
| May 18, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 2,704,630 |
| May 15, 2026 | 31.50 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 2,044,794 |
| May 14, 2026 | 31.00 | 32.00 | 30.25 | 31.50 | 31.50 | 1.61% | 4,497,950 |