Regional Container Lines PCL (BKK:RCL)
Thailand · Delayed Price · Currency is THB 47.00
-0.25 (-0.53%)
Oct 21, 2026, 11:39 AM ICT
BKK:RCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 47.50 | 47.50 | 46.50 | 47.00 | 47.00 | -0.53% | 19,200 |
| Oct 20, 2026 | 47.25 | 47.75 | 46.75 | 47.25 | 47.25 | 0.53% | 3,011,302 |
| Oct 19, 2026 | 47.25 | 47.50 | 46.75 | 47.00 | 47.00 | 0.53% | 2,019,946 |
| Oct 15, 2026 | 47.25 | 47.50 | 46.00 | 46.75 | 46.75 | -2.09% | 4,332,060 |
| Oct 14, 2026 | 45.00 | 48.50 | 45.00 | 47.75 | 47.75 | 6.11% | 8,724,903 |
| Oct 12, 2026 | 45.25 | 45.50 | 44.25 | 45.00 | 45.00 | - | 4,846,926 |
| Oct 9, 2026 | 45.00 | 46.00 | 44.75 | 45.00 | 45.00 | 0.56% | 3,317,046 |
| Oct 8, 2026 | 45.25 | 45.75 | 44.25 | 44.75 | 44.75 | -1.65% | 4,327,642 |
| Oct 7, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 4,095,306 |
| Oct 6, 2026 | 46.00 | 46.25 | 45.25 | 45.50 | 45.50 | -1.09% | 3,152,542 |
| Oct 5, 2026 | 46.25 | 47.25 | 46.00 | 46.00 | 46.00 | 0.55% | 4,495,092 |
| Oct 2, 2026 | 45.50 | 46.50 | 45.25 | 45.75 | 45.75 | 1.67% | 4,771,122 |
| Oct 1, 2026 | 45.25 | 45.75 | 44.50 | 45.00 | 45.00 | -0.55% | 4,021,517 |
| Sep 30, 2026 | 46.00 | 46.75 | 44.75 | 45.25 | 45.25 | - | 7,798,594 |
| Sep 29, 2026 | 47.25 | 47.25 | 45.25 | 45.25 | 45.25 | -5.24% | 7,633,265 |
| Sep 28, 2026 | 50.00 | 50.25 | 47.50 | 47.75 | 47.75 | -4.02% | 6,550,364 |
| Sep 25, 2026 | 49.75 | 52.25 | 49.50 | 49.75 | 49.75 | 0.51% | 10,161,920 |
| Sep 24, 2026 | 48.50 | 49.50 | 47.50 | 49.50 | 49.50 | 3.13% | 6,443,050 |
| Sep 23, 2026 | 47.75 | 49.25 | 47.50 | 48.00 | 48.00 | 1.59% | 8,084,761 |
| Sep 22, 2026 | 48.75 | 48.75 | 46.25 | 47.25 | 47.25 | -3.57% | 6,766,053 |
| Sep 21, 2026 | 47.00 | 49.25 | 46.75 | 49.00 | 49.00 | 4.81% | 11,222,358 |
| Sep 18, 2026 | 43.00 | 46.75 | 43.00 | 46.75 | 46.75 | 8.72% | 11,852,781 |
| Sep 17, 2026 | 42.50 | 43.25 | 42.50 | 43.00 | 43.00 | 1.18% | 1,979,907 |
| Sep 16, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 1,922,812 |
| Sep 15, 2026 | 42.25 | 43.50 | 42.00 | 43.00 | 43.00 | 1.78% | 4,090,917 |
| Sep 14, 2026 | 42.25 | 43.00 | 42.00 | 42.25 | 42.25 | - | 2,756,983 |
| Sep 11, 2026 | 43.25 | 43.50 | 42.25 | 42.25 | 42.25 | -1.74% | 3,315,569 |
| Sep 10, 2026 | 43.25 | 44.75 | 42.75 | 43.00 | 43.00 | 0.58% | 7,516,333 |
| Sep 9, 2026 | 41.25 | 43.25 | 41.25 | 42.75 | 42.75 | 3.64% | 5,735,273 |
| Sep 8, 2026 | 41.25 | 41.50 | 40.75 | 41.25 | 41.25 | - | 3,691,291 |
| Sep 7, 2026 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | - | 2,073,878 |
| Sep 4, 2026 | 41.75 | 42.00 | 40.75 | 41.25 | 41.25 | - | 3,654,387 |
| Sep 3, 2026 | 41.75 | 42.25 | 41.25 | 41.25 | 41.25 | 0.61% | 4,678,557 |
| Sep 2, 2026 | 41.50 | 42.00 | 40.50 | 41.00 | 41.00 | -2.96% | 6,392,706 |
| Sep 1, 2026 | 44.00 | 44.00 | 41.75 | 42.25 | 42.25 | -3.98% | 5,579,862 |
| Aug 31, 2026 | 44.25 | 45.00 | 43.25 | 44.00 | 44.00 | -1.12% | 4,499,746 |
| Aug 28, 2026 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | -3.26% | 5,994,616 |
| Aug 27, 2026 | 45.00 | 46.50 | 44.00 | 46.00 | 46.00 | 2.22% | 5,391,383 |
| Aug 26, 2026 | 43.75 | 45.50 | 43.75 | 45.00 | 45.00 | 2.27% | 5,926,307 |
| Aug 25, 2026 | 45.25 | 45.75 | 43.25 | 44.00 | 44.00 | -2.76% | 5,457,871 |
| Aug 24, 2026 | 46.25 | 46.25 | 43.75 | 45.25 | 45.25 | -2.16% | 6,261,906 |
| Aug 21, 2026 | 44.25 | 46.25 | 43.75 | 46.25 | 46.25 | 4.52% | 8,410,963 |
| Aug 20, 2026 | 44.50 | 45.00 | 44.25 | 44.75 | 44.25 | 1.13% | 11,298,490 |
| Aug 19, 2026 | 43.00 | 44.50 | 42.75 | 44.25 | 43.76 | 2.91% | 6,642,972 |
| Aug 18, 2026 | 41.75 | 45.00 | 41.50 | 43.00 | 42.52 | 3.61% | 11,116,051 |
| Aug 17, 2026 | 41.00 | 42.00 | 40.50 | 41.50 | 41.04 | 1.22% | 6,064,488 |
| Aug 14, 2026 | 39.75 | 41.00 | 39.75 | 41.00 | 40.54 | 3.80% | 6,315,155 |
| Aug 13, 2026 | 39.00 | 40.00 | 38.00 | 39.50 | 39.06 | 0.64% | 6,987,719 |
| Aug 11, 2026 | 36.50 | 39.75 | 36.50 | 39.25 | 38.81 | 7.53% | 30,914,593 |
| Aug 10, 2026 | 34.50 | 36.50 | 34.25 | 36.50 | 36.09 | 6.57% | 9,611,744 |