Thailand - Delayed Quote THB

Regional Container Lines Public Company Limited (RCL.BK)

Compare
24.30 +0.20 (+0.83%)
At close: October 25 at 4:37 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 24.10 24.10 24.10 24.10 24.10 -
Oct 24, 2024 24.00 24.50 23.90 24.10 24.10 4,238,500
Oct 22, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 21, 2024 23.80 24.60 23.60 24.20 24.20 6,146,900
Oct 18, 2024 23.60 23.70 23.30 23.30 23.30 3,239,200
Oct 17, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 16, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 15, 2024 23.40 23.50 22.70 22.70 22.70 5,348,200
Oct 11, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 10, 2024 24.10 24.50 23.20 23.40 23.40 13,667,900
Oct 9, 2024 24.30 24.50 24.20 24.30 24.30 2,751,900
Oct 8, 2024 24.30 24.70 24.20 24.40 24.40 5,406,800
Oct 7, 2024 24.60 25.25 24.10 24.20 24.20 10,027,800
Oct 4, 2024 24.70 24.70 24.70 24.70 24.70 -
Oct 3, 2024 25.25 25.50 24.30 24.70 24.70 7,586,900
Oct 2, 2024 26.50 27.00 25.50 25.50 25.50 6,821,500
Oct 1, 2024 26.50 27.00 26.50 26.50 26.50 4,723,400
Sep 30, 2024 26.25 27.50 26.00 27.00 27.00 7,459,400
Sep 27, 2024 25.50 25.50 25.50 25.50 25.50 -
Sep 26, 2024 26.50 26.75 25.25 25.50 25.50 6,876,800
Sep 25, 2024 26.25 27.00 26.00 26.50 26.50 9,140,100
Sep 24, 2024 26.00 26.75 25.50 26.00 26.00 10,775,100
Sep 23, 2024 25.75 26.25 25.00 25.25 25.25 9,566,900
Sep 20, 2024 24.00 26.00 24.00 26.00 26.00 30,101,900
Sep 19, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 18, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 17, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 16, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 13, 2024 22.40 22.70 22.30 22.40 22.40 4,738,200
Sep 12, 2024 22.30 22.60 22.10 22.50 22.50 5,502,500
Sep 11, 2024 22.30 22.40 21.80 22.00 22.00 7,804,500
Sep 10, 2024 23.00 23.00 22.30 22.30 22.30 10,744,100
Sep 9, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 6, 2024 22.60 22.80 22.20 22.30 22.30 7,699,200
Sep 5, 2024 22.50 22.60 22.00 22.30 22.30 14,383,200
Sep 4, 2024 23.50 23.50 23.50 23.50 23.50 -
Sep 3, 2024 23.50 23.50 23.50 23.50 23.50 -
Sep 2, 2024 23.50 23.50 23.50 23.50 23.50 -
Aug 30, 2024 21.00 23.50 21.00 23.50 23.50 27,010,100
Aug 29, 2024 20.90 21.00 20.60 20.80 20.80 5,031,100
Aug 28, 2024 21.50 21.60 20.70 20.80 20.80 7,681,300
Aug 27, 2024 21.80 22.00 21.30 21.50 21.50 7,438,000
Aug 26, 2024 22.10 22.30 21.80 21.80 21.80 3,053,600
Aug 23, 2024 23.10 23.10 21.60 21.90 21.90 7,034,900
Aug 22, 2024 0.50 Dividend
Aug 22, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 21, 2024 23.20 23.40 22.80 22.90 22.40 4,779,300
Aug 20, 2024 23.50 23.70 23.10 23.30 22.79 4,263,300
Aug 19, 2024 22.80 22.80 22.80 22.80 22.30 -
Aug 16, 2024 22.30 23.00 22.10 22.80 22.30 5,378,800
Aug 15, 2024 22.30 22.30 22.30 22.30 21.81 -
Aug 14, 2024 22.20 22.50 22.00 22.30 21.81 4,169,300
Aug 13, 2024 22.70 22.70 21.80 22.00 21.52 4,511,000
Aug 9, 2024 23.60 23.80 22.70 22.80 22.30 10,938,400
Aug 8, 2024 22.70 22.70 22.70 22.70 22.20 -
Aug 7, 2024 22.20 22.80 22.00 22.70 22.20 7,027,500
Aug 6, 2024 22.20 22.60 21.50 21.90 21.42 9,343,700
Aug 5, 2024 22.80 23.30 21.40 21.40 20.93 13,700,500
Aug 2, 2024 24.40 25.00 23.90 23.90 23.38 9,580,000
Aug 1, 2024 23.20 24.90 23.20 24.90 24.36 11,139,900
Jul 31, 2024 22.50 23.40 22.40 22.70 22.20 7,056,500
Jul 30, 2024 21.60 21.60 21.60 21.60 21.13 -
Jul 26, 2024 20.60 22.00 20.40 21.60 21.13 7,000,100
Jul 25, 2024 21.00 21.10 20.30 20.40 19.95 3,543,800
Jul 24, 2024 21.20 21.30 20.80 21.20 20.74 3,611,600
Jul 23, 2024 22.00 22.10 21.20 21.20 20.74 3,925,400
Jul 19, 2024 22.90 22.90 21.90 21.90 21.42 5,746,500
Jul 18, 2024 23.10 23.50 22.70 23.00 22.50 7,629,000
Jul 17, 2024 24.10 24.10 24.10 24.10 23.57 -
Jul 16, 2024 24.80 25.25 24.10 24.10 23.57 4,086,300
Jul 15, 2024 25.00 25.00 25.00 25.00 24.45 -
Jul 12, 2024 25.00 25.00 25.00 25.00 24.45 -
Jul 11, 2024 25.00 25.00 25.00 25.00 24.45 -
Jul 10, 2024 25.25 25.75 24.30 25.00 24.45 8,040,600
Jul 9, 2024 26.25 26.25 26.25 26.25 25.68 -
Jul 8, 2024 26.25 26.50 25.75 26.25 25.68 5,563,400
Jul 5, 2024 27.25 27.25 25.75 27.00 26.41 5,320,100
Jul 4, 2024 27.00 27.75 27.00 27.25 26.66 1,973,600
Jul 3, 2024 27.75 28.25 27.00 27.00 26.41 5,474,700
Jul 2, 2024 28.50 28.50 28.50 28.50 27.88 -
Jul 1, 2024 28.50 28.50 28.50 28.50 27.88 -
Jun 28, 2024 28.75 29.50 28.00 28.50 27.88 7,326,900
Jun 27, 2024 28.50 29.25 28.25 28.25 27.63 4,145,500
Jun 26, 2024 29.00 29.00 29.00 29.00 28.37 -
Jun 25, 2024 29.00 29.00 29.00 29.00 28.37 -
Jun 24, 2024 29.00 29.00 29.00 29.00 28.37 -
Jun 21, 2024 29.50 29.75 29.00 29.00 28.37 4,365,000
Jun 20, 2024 29.00 29.50 28.25 29.00 28.37 6,490,500
Jun 19, 2024 25.25 25.25 25.25 25.25 24.70 -
Jun 18, 2024 25.25 25.25 25.25 25.25 24.70 -
Jun 17, 2024 26.00 26.00 25.00 25.25 24.70 8,049,600
Jun 14, 2024 27.25 27.50 26.25 26.25 25.68 11,498,200
Jun 13, 2024 26.75 27.75 26.25 26.50 25.92 13,612,000
Jun 12, 2024 30.25 30.25 25.50 26.00 25.43 36,294,400
Jun 11, 2024 30.50 31.75 29.75 30.25 29.59 13,411,000
Jun 10, 2024 31.00 31.25 30.25 31.00 30.32 7,763,500
Jun 7, 2024 30.50 30.50 30.50 30.50 29.83 -
Jun 6, 2024 30.75 31.50 30.25 30.50 29.83 9,102,500
Jun 5, 2024 30.00 30.00 30.00 30.00 29.34 -
Jun 4, 2024 30.25 31.00 29.75 30.00 29.34 9,272,100
May 31, 2024 28.50 28.50 28.50 28.50 27.88 -
May 30, 2024 28.50 28.50 28.50 28.50 27.88 -
May 29, 2024 28.50 29.75 28.25 28.50 27.88 14,356,000
May 28, 2024 27.50 29.25 27.50 29.00 28.37 15,814,900
May 27, 2024 26.25 26.25 26.25 26.25 25.68 -
May 24, 2024 26.25 26.25 26.25 26.25 25.68 -
May 23, 2024 27.50 27.75 26.25 26.25 25.68 6,435,600
May 21, 2024 27.50 28.25 26.50 28.00 27.39 9,632,700
May 20, 2024 28.00 28.00 28.00 28.00 27.39 -
May 17, 2024 27.00 28.75 26.75 28.00 27.39 17,746,700
May 16, 2024 26.00 26.00 26.00 26.00 25.43 -
May 15, 2024 26.00 26.00 26.00 26.00 25.43 -
May 14, 2024 24.40 26.25 24.30 26.00 25.43 15,996,600
May 13, 2024 23.40 24.30 23.40 24.20 23.67 10,208,900
May 10, 2024 23.30 24.50 22.30 23.40 22.89 20,307,900
May 9, 2024 22.50 23.40 22.20 23.30 22.79 18,927,100
May 8, 2024 21.10 22.60 21.10 22.20 21.72 8,322,300
May 7, 2024 20.50 20.50 20.50 20.50 20.05 -
May 3, 2024 20.60 20.90 20.40 20.50 20.05 3,345,700
May 2, 2024 20.60 20.80 20.40 20.40 19.95 2,052,700
Apr 30, 2024 20.30 20.60 20.20 20.60 20.15 2,225,900
Apr 29, 2024 20.30 20.60 20.30 20.40 19.95 2,590,900
Apr 26, 2024 19.60 20.40 19.60 20.10 19.66 5,863,500
Apr 25, 2024 18.90 20.30 18.80 19.70 19.27 12,307,800
Apr 24, 2024 18.50 18.50 18.50 18.50 18.10 -
Apr 23, 2024 18.10 18.80 18.10 18.50 18.10 4,097,100
Apr 22, 2024 17.20 18.70 17.20 18.50 18.10 9,941,900
Apr 19, 2024 17.50 17.50 17.50 17.50 17.12 -
Apr 18, 2024 17.50 17.50 17.50 17.50 17.12 -
Apr 17, 2024 17.50 17.50 17.50 17.50 17.12 -
Apr 11, 2024 18.00 18.00 17.50 17.50 17.12 4,145,300
Apr 10, 2024 17.50 18.20 17.50 18.00 17.61 8,867,300
Apr 9, 2024 17.20 17.20 17.20 17.20 16.82 -
Apr 5, 2024 17.50 17.50 17.10 17.20 16.82 2,844,100
Apr 4, 2024 17.90 17.90 17.90 17.90 17.51 -
Apr 3, 2024 18.20 18.20 17.90 17.90 17.51 2,421,300
Apr 2, 2024 18.20 18.30 18.00 18.20 17.80 1,469,600
Apr 1, 2024 18.10 18.30 18.00 18.20 17.80 1,944,500
Mar 29, 2024 18.30 18.40 18.00 18.10 17.70 2,596,400
Mar 28, 2024 18.50 18.50 18.50 18.50 18.10 -
Mar 27, 2024 18.50 18.80 18.40 18.50 18.10 2,791,200
Mar 26, 2024 18.60 18.60 18.60 18.60 18.19 -
Mar 25, 2024 18.80 18.80 18.40 18.60 18.19 3,481,800
Mar 22, 2024 19.20 19.20 19.20 19.20 18.78 -
Mar 21, 2024 19.20 19.40 19.00 19.20 18.78 1,773,800
Mar 20, 2024 19.30 19.30 19.30 19.30 18.88 -
Mar 19, 2024 19.50 19.70 19.20 19.30 18.88 5,465,000
Mar 18, 2024 20.20 20.20 19.50 19.50 19.07 4,612,800
Mar 15, 2024 20.80 20.80 20.80 20.80 20.35 -
Mar 14, 2024 20.90 21.10 20.50 20.80 20.35 2,591,500
Mar 13, 2024 0.50 Dividend
Mar 13, 2024 20.80 21.00 20.70 20.80 20.35 1,795,600
Mar 12, 2024 21.20 21.20 21.20 21.20 20.25 -
Mar 11, 2024 21.40 21.40 21.20 21.20 20.25 2,102,200
Mar 8, 2024 20.90 21.40 20.90 21.30 20.34 3,042,700
Mar 7, 2024 21.00 21.00 20.70 20.90 19.96 3,469,600
Mar 6, 2024 21.20 21.20 20.80 21.10 20.15 4,353,700
Mar 5, 2024 21.30 21.50 20.80 21.10 20.15 3,202,900
Mar 4, 2024 21.90 22.10 20.80 21.40 20.44 7,549,100
Mar 1, 2024 22.30 22.40 21.90 21.90 20.92 2,288,300
Feb 29, 2024 23.00 23.20 22.20 22.30 21.30 5,907,800
Feb 28, 2024 23.40 23.50 22.70 22.80 21.78 3,811,700
Feb 27, 2024 23.00 24.00 22.60 23.50 22.44 10,117,600
Feb 23, 2024 26.50 26.75 23.50 23.50 22.44 14,132,500
Feb 22, 2024 26.25 27.00 26.25 26.50 25.31 2,703,800
Feb 21, 2024 25.75 26.25 25.50 26.00 24.83 2,331,800
Feb 20, 2024 26.00 26.25 25.50 25.75 24.59 1,795,800
Feb 19, 2024 25.25 26.00 25.25 25.75 24.59 1,729,800
Feb 16, 2024 25.25 25.75 25.25 25.25 24.12 2,621,400
Feb 15, 2024 25.75 25.75 25.25 25.25 24.12 909,300
Feb 14, 2024 25.50 26.00 25.25 25.75 24.59 1,369,100
Feb 13, 2024 25.00 25.75 25.00 25.50 24.35 1,756,100
Feb 12, 2024 25.25 25.50 25.00 25.00 23.88 1,234,600
Feb 9, 2024 24.90 25.50 24.40 25.25 24.12 4,204,400
Feb 8, 2024 25.50 25.75 25.25 25.25 24.12 1,231,300
Feb 7, 2024 25.75 26.00 25.25 25.50 24.35 1,181,400
Feb 6, 2024 24.90 26.00 24.90 25.50 24.35 3,113,800
Feb 5, 2024 24.20 25.25 24.20 25.00 23.88 3,697,800
Feb 2, 2024 25.25 25.50 24.00 24.30 23.21 8,954,400
Feb 1, 2024 25.25 25.75 25.00 25.50 24.35 1,290,500
Jan 31, 2024 25.50 25.75 25.25 25.25 24.12 2,223,900
Jan 30, 2024 26.00 26.25 25.50 25.75 24.59 2,116,700
Jan 29, 2024 25.75 26.50 25.50 26.00 24.83 2,611,500
Jan 26, 2024 25.50 26.50 25.50 25.75 24.59 3,008,000
Jan 25, 2024 25.75 26.00 25.50 25.50 24.35 2,159,700
Jan 24, 2024 25.00 26.00 25.00 25.50 24.35 2,520,100
Jan 23, 2024 26.00 26.25 25.00 25.25 24.12 4,718,700
Jan 22, 2024 26.00 26.75 26.00 26.50 25.31 4,171,200
Jan 19, 2024 26.50 26.50 25.75 25.75 24.59 2,921,900
Jan 18, 2024 26.00 26.25 25.75 26.25 25.07 2,898,100
Jan 17, 2024 26.50 27.00 25.50 25.75 24.59 4,673,200
Jan 16, 2024 25.50 26.50 25.25 26.00 24.83 6,406,400
Jan 15, 2024 26.00 26.50 25.00 25.50 24.35 5,810,600
Jan 12, 2024 25.50 26.25 25.25 26.25 25.07 7,027,400
Jan 11, 2024 24.70 24.80 24.20 24.80 23.69 3,820,100
Jan 10, 2024 24.20 24.90 24.00 24.50 23.40 8,239,500
Jan 9, 2024 25.50 25.75 24.40 24.40 23.30 17,372,600
Jan 8, 2024 27.25 27.50 26.75 27.00 25.79 3,287,000
Jan 5, 2024 27.25 27.75 26.75 27.50 26.27 10,015,100
Jan 4, 2024 26.25 27.25 26.25 27.25 26.03 13,515,000
Jan 3, 2024 25.00 25.50 25.00 25.25 24.12 6,765,300
Dec 28, 2023 24.30 24.50 24.10 24.20 23.11 4,538,400
Dec 27, 2023 23.90 25.25 23.80 24.50 23.40 15,571,600
Dec 26, 2023 23.20 23.70 23.00 23.40 22.35 4,837,400
Dec 25, 2023 24.60 25.00 23.20 23.50 22.44 14,144,200
Dec 22, 2023 22.60 24.80 22.60 24.40 23.30 17,248,100
Dec 21, 2023 22.30 22.80 22.10 22.60 21.59 5,502,900
Dec 20, 2023 21.90 22.60 21.90 22.50 21.49 12,297,200
Dec 19, 2023 21.70 22.20 21.70 21.90 20.92 4,525,800
Dec 18, 2023 21.20 22.20 21.20 21.80 20.82 11,402,000
Dec 15, 2023 20.00 20.40 20.00 20.30 19.39 1,144,200
Dec 14, 2023 19.90 20.30 19.80 20.00 19.10 1,664,400
Dec 13, 2023 20.10 20.30 19.80 19.90 19.01 1,164,700
Dec 12, 2023 20.70 20.80 20.00 20.00 19.10 1,623,700
Dec 8, 2023 20.50 20.90 20.30 20.70 19.77 2,003,700
Dec 7, 2023 20.80 21.00 20.50 20.70 19.77 2,125,800
Dec 6, 2023 21.30 21.50 21.00 21.00 20.06 3,709,200
Dec 4, 2023 20.60 21.90 20.40 21.60 20.63 9,678,200
Dec 1, 2023 19.60 20.00 19.40 19.80 18.91 1,278,000
Nov 30, 2023 20.00 20.00 19.30 19.40 18.53 3,897,000
Nov 29, 2023 20.50 20.50 19.80 19.90 19.01 2,144,000
Nov 28, 2023 20.60 20.60 20.20 20.30 19.39 1,480,600
Nov 27, 2023 20.50 20.70 20.20 20.50 19.58 3,649,000
Nov 24, 2023 20.20 20.40 20.00 20.20 19.29 1,927,300
Nov 23, 2023 20.10 20.10 19.80 20.00 19.10 683,500
Nov 22, 2023 20.10 20.10 19.90 20.10 19.20 442,300
Nov 21, 2023 20.20 20.40 20.00 20.10 19.20 745,000
Nov 20, 2023 20.10 20.30 19.80 20.20 19.29 887,000
Nov 17, 2023 20.10 20.30 19.90 20.00 19.10 994,200
Nov 16, 2023 20.30 20.50 19.80 20.00 19.10 2,003,300
Nov 15, 2023 20.30 20.90 20.30 20.50 19.58 2,149,400
Nov 14, 2023 20.10 20.60 20.10 20.40 19.48 3,057,900
Nov 13, 2023 19.30 20.20 19.30 20.10 19.20 5,046,900
Nov 10, 2023 18.60 19.90 18.60 19.40 18.53 2,680,900
Nov 9, 2023 18.80 18.90 18.60 18.80 17.96 1,266,400
Nov 8, 2023 19.10 19.20 18.80 18.80 17.96 1,548,200
Nov 7, 2023 19.50 19.50 19.00 19.00 18.15 1,507,900
Nov 6, 2023 19.80 20.00 19.50 19.50 18.62 1,472,300
Nov 3, 2023 19.50 19.90 19.50 19.70 18.82 1,334,100
Nov 2, 2023 19.20 19.50 19.20 19.50 18.62 860,600
Nov 1, 2023 19.60 19.60 19.10 19.20 18.34 1,467,800
Oct 31, 2023 20.20 20.20 19.50 19.60 18.72 1,461,900
Oct 30, 2023 19.40 20.10 19.40 20.10 19.20 2,014,900
Oct 27, 2023 19.00 19.70 18.50 19.50 18.62 2,473,400
Oct 26, 2023 19.50 19.50 18.80 19.00 18.15 1,866,700
Oct 25, 2023 19.50 19.80 19.40 19.40 18.53 1,107,600

Related Tickers