Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 30.75
+0.25 (0.82%)
Apr 30, 2026, 4:36 PM ICT
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30.50 | 31.25 | 30.50 | 30.75 | 30.75 | 0.82% | 2,726,494 |
| Apr 29, 2026 | 30.00 | 30.75 | 29.50 | 30.50 | 30.50 | 1.67% | 5,215,397 |
| Apr 28, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | - | 1,120,016 |
| Apr 27, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 1,120,327 |
| Apr 24, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 994,517 |
| Apr 23, 2026 | 30.50 | 30.50 | 29.50 | 29.75 | 29.75 | -2.46% | 2,723,383 |
| Apr 22, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | - | 1,294,420 |
| Apr 21, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 1,612,718 |
| Apr 20, 2026 | 31.50 | 31.75 | 30.75 | 30.75 | 30.75 | -2.38% | 2,158,148 |
| Apr 17, 2026 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | - | 3,063,340 |
| Apr 16, 2026 | 31.75 | 32.25 | 31.50 | 31.50 | 31.50 | 0.80% | 3,391,443 |
| Apr 10, 2026 | 32.25 | 32.50 | 31.25 | 31.25 | 31.25 | -1.57% | 4,023,096 |
| Apr 9, 2026 | 31.25 | 32.50 | 31.25 | 31.75 | 31.75 | 2.42% | 7,051,979 |
| Apr 8, 2026 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | - | 2,553,629 |
| Apr 7, 2026 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 1,775,104 |
| Apr 3, 2026 | 31.25 | 31.50 | 30.75 | 30.75 | 30.75 | -2.38% | 1,104,571 |
| Apr 2, 2026 | 31.00 | 31.50 | 30.50 | 31.50 | 31.50 | 1.61% | 2,689,153 |
| Apr 1, 2026 | 31.75 | 31.75 | 30.50 | 31.00 | 31.00 | -1.59% | 3,899,032 |
| Mar 31, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -0.79% | 1,424,655 |
| Mar 30, 2026 | 31.50 | 32.25 | 31.50 | 31.75 | 31.75 | - | 2,984,251 |
| Mar 27, 2026 | 31.00 | 31.75 | 30.50 | 31.75 | 31.75 | 2.42% | 3,089,964 |
| Mar 26, 2026 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 2,351,323 |
| Mar 25, 2026 | 31.00 | 31.50 | 30.25 | 31.25 | 31.25 | 2.46% | 3,133,395 |
| Mar 24, 2026 | 30.75 | 31.25 | 30.50 | 30.50 | 30.50 | 0.83% | 2,923,733 |
| Mar 23, 2026 | 31.75 | 31.75 | 30.25 | 30.25 | 30.25 | -3.97% | 3,788,229 |
| Mar 20, 2026 | 31.50 | 32.00 | 31.25 | 31.50 | 31.50 | 1.61% | 4,220,872 |
| Mar 19, 2026 | 34.25 | 34.50 | 31.00 | 31.00 | 31.00 | -10.14% | 13,203,270 |
| Mar 18, 2026 | 32.00 | 34.50 | 31.75 | 34.50 | 34.50 | 7.81% | 14,861,890 |
| Mar 17, 2026 | 30.00 | 32.50 | 30.00 | 32.00 | 32.00 | 6.67% | 7,479,582 |
| Mar 16, 2026 | 29.25 | 30.25 | 29.00 | 30.00 | 30.00 | 1.69% | 3,048,582 |
| Mar 13, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 2,872,004 |
| Mar 12, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | 0.85% | 2,617,457 |
| Mar 11, 2026 | 29.75 | 30.75 | 29.50 | 29.50 | 29.50 | -4.84% | 5,261,002 |
| Mar 10, 2026 | 31.50 | 31.75 | 30.75 | 31.00 | 29.50 | -0.80% | 5,243,124 |
| Mar 9, 2026 | 30.75 | 32.00 | 30.00 | 31.25 | 29.74 | - | 7,774,681 |
| Mar 6, 2026 | 31.75 | 32.00 | 31.00 | 31.25 | 29.74 | -0.79% | 2,863,636 |
| Mar 5, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | 29.98 | 1.61% | 5,217,440 |
| Mar 4, 2026 | 33.50 | 33.75 | 29.75 | 31.00 | 29.50 | -5.34% | 18,464,800 |
| Mar 2, 2026 | 30.00 | 33.00 | 30.00 | 32.75 | 31.17 | 6.50% | 18,927,150 |
| Feb 27, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 29.26 | - | 1,552,040 |
| Feb 26, 2026 | 30.75 | 30.75 | 30.25 | 30.75 | 29.26 | 0.82% | 3,256,589 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 29.02 | -0.81% | 3,753,154 |
| Feb 24, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 29.26 | 0.82% | 3,328,680 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 29.02 | 3.39% | 5,796,252 |
| Feb 20, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 28.07 | -3.28% | 9,865,907 |
| Feb 19, 2026 | 29.75 | 30.50 | 29.50 | 30.50 | 29.02 | 2.52% | 6,960,354 |
| Feb 18, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 28.31 | 1.71% | 2,733,639 |
| Feb 17, 2026 | 28.75 | 29.25 | 28.75 | 29.25 | 27.83 | 1.74% | 2,390,903 |
| Feb 16, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 27.36 | - | 1,864,850 |
| Feb 13, 2026 | 28.75 | 28.75 | 28.25 | 28.75 | 27.36 | 0.88% | 1,815,945 |