Regional Container Lines PCL (BKK:RCL)
Thailand
· Delayed Price · Currency is THB 27.25
+0.25 (0.93%)
At close: Dec 4, 2025
BKK:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 25.50 | -0.95% | 1,569,383 |
| Oct 3, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 25.75 | - | 1,097,805 |
| Oct 2, 2025 | 26.00 | 26.75 | 26.00 | 26.25 | 25.75 | 0.96% | 2,463,476 |
| Oct 1, 2025 | 26.50 | 26.75 | 26.00 | 26.00 | 25.50 | -1.89% | 2,212,894 |
| Sep 30, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.00 | -0.93% | 2,582,305 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.24 | -0.93% | 2,326,673 |
| Sep 26, 2025 | 27.25 | 27.25 | 26.75 | 27.00 | 26.49 | -0.92% | 1,705,121 |
| Sep 25, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 26.73 | 1.87% | 2,672,064 |
| Sep 24, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | 26.24 | - | 2,960,188 |
| Sep 23, 2025 | 27.00 | 27.50 | 26.50 | 26.75 | 26.24 | -1.83% | 4,826,486 |
| Sep 22, 2025 | 27.50 | 27.75 | 26.75 | 27.25 | 26.73 | -0.91% | 4,532,180 |
| Sep 19, 2025 | 27.75 | 28.25 | 27.50 | 27.50 | 26.98 | - | 2,330,704 |
| Sep 18, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 26.98 | -0.90% | 2,456,013 |
| Sep 17, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.22 | -1.77% | 5,127,380 |
| Sep 16, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 27.71 | - | 2,457,927 |
| Sep 15, 2025 | 29.00 | 29.00 | 27.75 | 28.25 | 27.71 | -2.59% | 3,557,607 |
| Sep 12, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 28.45 | - | 2,630,032 |
| Sep 11, 2025 | 28.50 | 30.00 | 28.50 | 29.00 | 28.45 | 2.65% | 11,599,530 |
| Sep 10, 2025 | 27.25 | 28.25 | 27.25 | 28.25 | 27.71 | 4.63% | 5,221,811 |
| Sep 9, 2025 | 26.75 | 27.25 | 26.50 | 27.00 | 26.49 | 0.93% | 2,545,687 |
| Sep 8, 2025 | 27.25 | 27.50 | 26.50 | 26.75 | 26.24 | -1.83% | 6,248,665 |
| Sep 5, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 26.73 | - | 1,318,568 |
| Sep 4, 2025 | 27.00 | 27.25 | 26.75 | 27.25 | 26.73 | 0.93% | 1,472,973 |
| Sep 3, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 26.49 | - | 2,184,168 |
| Sep 2, 2025 | 27.50 | 27.75 | 26.75 | 27.00 | 26.49 | -1.82% | 3,907,663 |
| Sep 1, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 26.98 | - | 2,120,730 |
| Aug 29, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 26.98 | -1.79% | 2,348,091 |
| Aug 28, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 27.47 | -0.88% | 1,480,753 |
| Aug 27, 2025 | 28.25 | 29.00 | 28.25 | 28.25 | 27.71 | 0.89% | 4,707,908 |
| Aug 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.47 | 3.70% | 3,727,133 |
| Aug 25, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 26.49 | 0.93% | 1,303,376 |
| Aug 22, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.24 | -1.83% | 2,122,258 |
| Aug 21, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 26.24 | 0.93% | 2,551,199 |
| Aug 20, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 26.00 | - | 4,323,062 |
| Aug 19, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 26.00 | -1.82% | 3,244,741 |
| Aug 18, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 26.48 | -2.65% | 3,824,263 |
| Aug 15, 2025 | 28.75 | 28.75 | 28.00 | 28.25 | 27.20 | -1.74% | 4,080,726 |
| Aug 14, 2025 | 30.25 | 30.50 | 28.50 | 28.75 | 27.68 | -4.96% | 5,375,725 |
| Aug 13, 2025 | 31.00 | 31.00 | 30.25 | 30.25 | 29.13 | -3.20% | 5,537,746 |
| Aug 8, 2025 | 29.25 | 31.75 | 29.25 | 31.25 | 30.09 | 6.84% | 9,148,203 |
| Aug 7, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 28.17 | -0.85% | 1,084,922 |
| Aug 6, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 28.41 | 2.61% | 2,840,730 |
| Aug 5, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 27.68 | 0.88% | 1,546,413 |
| Aug 4, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | 27.44 | -2.56% | 3,773,540 |
| Aug 1, 2025 | 30.75 | 30.75 | 29.25 | 29.25 | 28.17 | -4.10% | 3,143,058 |
| Jul 31, 2025 | 30.00 | 30.75 | 30.00 | 30.50 | 29.37 | 2.52% | 4,221,772 |
| Jul 30, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 28.65 | - | 1,828,128 |
| Jul 29, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 28.65 | - | 2,279,265 |
| Jul 25, 2025 | 29.50 | 30.25 | 29.50 | 29.75 | 28.65 | 0.85% | 2,667,244 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 28.41 | -0.84% | 2,853,243 |
| Jul 23, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 28.65 | 0.85% | 3,203,229 |
| Jul 22, 2025 | 30.00 | 30.25 | 29.25 | 29.50 | 28.41 | -0.84% | 2,420,880 |
| Jul 21, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 28.65 | - | 2,306,246 |
| Jul 18, 2025 | 31.00 | 31.00 | 29.75 | 29.75 | 28.65 | -3.25% | 3,161,329 |
| Jul 17, 2025 | 28.75 | 31.00 | 28.75 | 30.75 | 29.61 | 6.96% | 11,258,240 |
| Jul 16, 2025 | 29.25 | 29.25 | 28.25 | 28.75 | 27.68 | -0.86% | 2,305,997 |
| Jul 15, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 27.93 | -0.85% | 2,472,035 |
| Jul 14, 2025 | 29.25 | 29.25 | 28.50 | 29.25 | 28.17 | - | 2,952,631 |
| Jul 11, 2025 | 29.00 | 29.50 | 28.50 | 29.25 | 28.17 | 0.86% | 3,216,560 |