Regional Container Lines PCL (BKK:RCL)
Thailand
· Delayed Price · Currency is THB 31.25
-0.25 (-0.79%)
Mar 6, 2026, 4:35 PM ICT
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | - | 1.61% | 4,742,540 |
| Mar 4, 2026 | 33.50 | 33.75 | 29.75 | 31.00 | 31.00 | -5.34% | 18,464,800 |
| Mar 2, 2026 | 30.00 | 33.00 | 30.00 | 32.75 | 32.75 | 6.50% | 18,927,150 |
| 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 |
| Dec 17, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 1,004,718 |
| Dec 16, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 923,275 |
| Dec 15, 2025 | 26.50 | 27.25 | 26.50 | 27.25 | 27.25 | 1.87% | 2,333,269 |
| Dec 12, 2025 | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | 0.94% | 1,430,467 |
| Dec 11, 2025 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | - | 1,254,307 |
| Dec 9, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 931,188 |
| Dec 8, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 1,888,603 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | 0.93% | 2,416,581 |
| Dec 3, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | - | 1,042,429 |
| Dec 2, 2025 | 26.75 | 27.25 | 26.50 | 27.00 | 27.00 | 0.93% | 2,655,334 |
| Dec 1, 2025 | 25.75 | 26.75 | 25.75 | 26.75 | 26.75 | 3.88% | 2,411,044 |
| Nov 28, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 1,413,838 |
| Nov 27, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | - | 135,625 |
| Nov 26, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 518,054 |
| Nov 25, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 1,028,965 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 605,870 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 755,098 |
| Nov 20, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | -0.95% | 837,046 |
| Nov 19, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 25.75 | -0.94% | 1,300,049 |
| Nov 18, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.00 | 0.95% | 1,592,747 |
| Nov 17, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 25.75 | 0.96% | 1,808,790 |
| Nov 14, 2025 | 26.00 | 26.25 | 26.00 | 26.00 | 25.50 | - | 696,119 |
| Nov 13, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 25.50 | - | 1,882,268 |
| Nov 12, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 25.50 | -1.89% | 1,412,212 |
| Nov 11, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.00 | 1.92% | 1,365,373 |
| Nov 10, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 25.50 | - | 1,529,555 |
| Nov 7, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 25.50 | 2.97% | 4,040,318 |
| Nov 6, 2025 | 25.25 | 25.50 | 24.70 | 25.25 | 24.77 | 1.00% | 2,639,183 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.00 | 25.00 | 24.52 | -2.91% | 3,126,771 |
| Nov 4, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.26 | -1.90% | 1,221,868 |
| Nov 3, 2025 | 25.75 | 26.50 | 25.75 | 26.25 | 25.75 | 1.94% | 2,255,434 |
| Oct 31, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.26 | - | 1,703,222 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.26 | -0.96% | 903,039 |
| Oct 29, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 25.50 | 0.97% | 1,052,066 |
| Oct 28, 2025 | 26.25 | 26.25 | 25.75 | 25.75 | 25.26 | -1.90% | 1,697,698 |
| Oct 27, 2025 | 26.00 | 26.75 | 26.00 | 26.25 | 25.75 | 1.94% | 2,743,328 |
| Oct 24, 2025 | 26.00 | 26.25 | 25.50 | 25.75 | 25.26 | -0.96% | 2,292,073 |
| Oct 22, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 25.50 | 1.96% | 1,941,709 |
| Oct 21, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.01 | - | 1,804,769 |
| Oct 20, 2025 | 26.00 | 26.25 | 25.50 | 25.50 | 25.01 | -1.92% | 2,349,219 |
| Oct 17, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 25.50 | - | 1,804,194 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 25.50 | -2.80% | 2,558,403 |
| Oct 15, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.24 | -0.93% | 6,718,418 |
| Oct 14, 2025 | 27.00 | 27.75 | 27.00 | 27.00 | 26.49 | 1.89% | 7,330,313 |
| Oct 10, 2025 | 26.50 | 26.75 | 26.25 | 26.50 | 26.00 | -0.93% | 1,831,452 |
| Oct 9, 2025 | 26.75 | 27.25 | 26.50 | 26.75 | 26.24 | 0.94% | 3,225,402 |
| Oct 8, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.00 | -0.93% | 1,843,143 |
| Oct 7, 2025 | 26.00 | 27.00 | 26.00 | 26.75 | 26.24 | 2.88% | 2,406,652 |