Regional Container Lines Public Co. Ltd.(TH:RCL)
฿39.25+0.75 (+1.95%)
TH:RCL
Regional Container Lines Public Co. Ltd. historical prices
฿39.25
At close:+0.75 (+1.95%)
Regional Container Lines Public Co. Ltd. (RCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 39.50 | 37.50 | 39.25 | 39.25 | +1.95% | 8,511,915 | 1.58 |
| Nov 10, 2026 | 40.75 | 41.00 | 38.25 | 38.50 | 38.50 | -9.41% | 8,280,730 | 1.55 |
| Nov 09, 2026 | 41.00 | 42.25 | 40.00 | 40.50 | 40.50 | -4.71% | 7,705,812 | 1.47 |
| Nov 06, 2026 | 46.00 | 46.75 | 42.25 | 42.50 | 42.50 | -8.60% | 5,462,375 | 0.97 |
| Nov 05, 2026 | 46.00 | 46.50 | 45.25 | 46.50 | 46.50 | -0.53% | 4,144,841 | 0.72 |
| Nov 04, 2026 | 46.50 | 47.50 | 45.50 | 46.75 | 46.75 | -0.53% | 5,295,622 | 0.90 |
| Nov 03, 2026 | 49.50 | 50.00 | 46.75 | 47.00 | 47.00 | -5.53% | 8,310,849 | 1.43 |
| Nov 02, 2026 | 50.50 | 51.50 | 49.75 | 49.75 | 49.75 | -1.00% | 4,953,067 | 0.85 |
| Oct 30, 2026 | 50.75 | 51.00 | 49.75 | 50.25 | 50.25 | 0.00% | 5,275,160 | 0.91 |
| Oct 29, 2026 | 49.50 | 50.75 | 49.50 | 50.25 | 50.25 | +2.03% | 5,799,364 | 1.01 |
| Oct 28, 2026 | 49.00 | 49.50 | 48.50 | 49.25 | 49.25 | 0.00% | 2,107,804 | 0.36 |
| Oct 27, 2026 | 49.25 | 50.25 | 48.75 | 49.25 | 49.25 | -0.51% | 6,862,499 | 1.19 |
| Oct 26, 2026 | 47.25 | 49.50 | 46.75 | 49.50 | 49.50 | +4.76% | 4,815,655 | 0.85 |
| Oct 23, 2026 | 47.25 | 48.25 | 47.25 | 47.25 | 47.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.25 | 48.25 | 47.25 | 47.25 | 47.25 | +0.53% | 3,265,757 | 0.57 |
| Oct 21, 2026 | 47.25 | 47.50 | 46.50 | 47.00 | 47.00 | -0.53% | 2,206,039 | 0.39 |
| Oct 20, 2026 | 47.25 | 47.75 | 46.75 | 47.25 | 47.25 | +0.53% | 3,011,302 | 0.52 |
| Oct 19, 2026 | 47.25 | 47.50 | 46.75 | 47.00 | 47.00 | +0.53% | 2,019,946 | 0.34 |
| Oct 16, 2026 | 46.75 | 47.50 | 46.00 | 46.75 | 46.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 47.25 | 47.50 | 46.00 | 46.75 | 46.75 | -2.09% | 4,332,060 | 0.70 |
| Oct 14, 2026 | 45.00 | 48.50 | 45.00 | 47.75 | 47.75 | +6.11% | 8,724,903 | 1.44 |
| Oct 13, 2026 | 45.00 | 45.50 | 44.25 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 45.25 | 45.50 | 44.25 | 45.00 | 45.00 | 0.00% | 4,846,926 | 0.80 |
| Oct 09, 2026 | 45.00 | 46.00 | 44.75 | 45.00 | 45.00 | +0.56% | 3,317,046 | 0.55 |
| Oct 08, 2026 | 45.25 | 45.75 | 44.25 | 44.75 | 44.75 | -1.65% | 4,327,642 | 0.72 |
| Oct 07, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 0.00% | 4,095,306 | 0.68 |
| Oct 06, 2026 | 46.00 | 46.25 | 45.25 | 45.50 | 45.50 | -1.09% | 3,152,542 | 0.52 |
| Oct 05, 2026 | 46.25 | 47.25 | 46.00 | 46.00 | 46.00 | +0.55% | 4,495,092 | 0.74 |
| Oct 02, 2026 | 45.50 | 46.50 | 45.25 | 45.75 | 45.75 | +1.67% | 4,771,122 | 0.79 |
| Oct 01, 2026 | 45.25 | 45.75 | 44.50 | 45.00 | 45.00 | -0.55% | 4,021,517 | 0.66 |
| Sep 30, 2026 | 46.00 | 46.75 | 44.75 | 45.25 | 45.25 | 0.00% | 7,798,594 | 1.30 |
| Sep 29, 2026 | 47.25 | 47.25 | 45.25 | 45.25 | 45.25 | -5.24% | 7,633,265 | 1.29 |
| Sep 28, 2026 | 50.00 | 50.25 | 47.50 | 47.75 | 47.75 | -4.02% | 6,550,364 | 1.12 |
| Sep 25, 2026 | 49.75 | 52.25 | 49.50 | 49.75 | 49.75 | +0.51% | 10,161,925 | 1.77 |
| Sep 24, 2026 | 48.50 | 49.50 | 47.50 | 49.50 | 49.50 | +3.13% | 6,443,050 | 1.14 |
| Sep 23, 2026 | 47.75 | 49.25 | 47.50 | 48.00 | 48.00 | +1.59% | 8,084,761 | 1.45 |
| Sep 22, 2026 | 48.75 | 48.75 | 46.25 | 47.25 | 47.25 | -3.57% | 6,766,053 | 1.23 |
| Sep 21, 2026 | 47.00 | 49.25 | 46.75 | 49.00 | 49.00 | +4.81% | 11,222,358 | 2.10 |
| Sep 18, 2026 | 43.00 | 46.75 | 43.00 | 46.75 | 46.75 | +8.72% | 11,852,781 | 2.27 |
| Sep 17, 2026 | 42.50 | 43.25 | 42.50 | 43.00 | 43.00 | +1.18% | 1,979,907 | 0.37 |
| Sep 16, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 1,922,812 | 0.35 |
| Sep 15, 2026 | 42.25 | 43.50 | 42.00 | 43.00 | 43.00 | +1.78% | 4,090,917 | 0.75 |
| Sep 14, 2026 | 42.25 | 43.00 | 42.00 | 42.25 | 42.25 | 0.00% | 2,756,983 | 0.51 |
| Sep 11, 2026 | 43.25 | 43.50 | 42.25 | 42.25 | 42.25 | -1.74% | 3,315,569 | 0.61 |
| Sep 10, 2026 | 43.25 | 44.75 | 42.75 | 43.00 | 43.00 | +0.58% | 7,516,333 | 1.38 |
| Sep 09, 2026 | 41.25 | 43.25 | 41.25 | 42.75 | 42.75 | +3.64% | 5,735,273 | 1.04 |
| Sep 08, 2026 | 41.25 | 41.50 | 40.75 | 41.25 | 41.25 | 0.00% | 3,691,291 | 0.67 |
| Sep 07, 2026 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 0.00% | 2,073,877 | 0.38 |
| Sep 04, 2026 | 41.75 | 42.00 | 40.75 | 41.25 | 41.25 | 0.00% | 3,654,387 | 0.66 |
| Sep 03, 2026 | 41.75 | 42.25 | 41.25 | 41.25 | 41.25 | +0.61% | 4,678,557 | 0.84 |
