Thailand - Delayed Quote THB

Regional Container Lines Public Company Limited (RCL.BK)

Compare
25.25
-0.50
(-1.94%)
As of 12:29:06 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202525.7526.2525.2525.2525.25845,432
Jan 15, 202525.7526.5025.7525.7525.752,095,000
Jan 14, 202527.0027.0025.5025.5025.502,132,900
Jan 13, 202526.7527.2526.5026.7526.751,832,200
Jan 10, 202527.0027.0026.2526.7526.751,495,400
Jan 9, 202528.2528.2526.5027.0027.002,675,700
Jan 8, 202528.2528.5028.0028.2528.25979,200
Jan 7, 202528.0028.5027.7528.2528.251,382,300
Jan 6, 202528.5028.5027.5028.0028.001,508,800
Jan 3, 202528.2528.5028.0028.5028.501,111,200
Jan 2, 202527.7528.2527.5028.2528.25877,300
Dec 30, 202427.7528.2527.7528.2528.25612,700
Dec 27, 202428.2528.5027.7528.0028.00790,000
Dec 26, 202428.2528.2527.7528.0028.001,072,700
Dec 25, 202427.7528.2527.7528.0028.00812,100
Dec 24, 202427.5028.0027.2527.5027.501,382,700
Dec 23, 202428.0028.2527.2527.7527.75849,800
Dec 20, 202427.7528.5027.0027.7527.752,316,700
Dec 19, 202427.5028.0027.2527.5027.501,401,100
Dec 18, 202428.0028.5027.7527.7527.751,335,300
Dec 17, 202428.7529.2527.7528.0028.002,556,000
Dec 16, 202429.0029.2528.2528.7528.751,741,100
Dec 13, 202428.0028.7528.0028.5028.501,855,700
Dec 12, 202427.2528.7527.2528.0028.002,715,800
Dec 11, 202429.2529.5028.2528.2528.252,334,500
Dec 9, 202429.5029.7529.0029.2529.252,749,600
Dec 6, 202429.2529.7529.0029.5029.502,164,500
Dec 4, 202428.7529.5028.7529.2529.253,608,300
Dec 3, 202428.2529.2528.2528.7528.754,087,000
Dec 2, 202428.2528.5027.7528.0028.001,749,300
Nov 29, 202427.2528.7527.2528.2528.255,471,200
Nov 28, 202427.2527.5027.0027.2527.251,687,500
Nov 27, 202427.5028.2527.0027.2527.251,811,600
Nov 26, 202425.5028.0025.5027.5027.508,052,200
Nov 25, 202426.0026.2525.0025.7525.753,060,300
Nov 22, 202426.5027.2526.0026.0026.002,310,600
Nov 21, 2024 0.50 Dividend
Nov 21, 202426.0026.7526.0026.5026.501,461,800
Nov 20, 202427.2527.5026.5026.7526.253,173,500
Nov 19, 202427.2527.7527.0027.2526.742,741,900
Nov 18, 202428.0028.5027.0027.2526.745,532,600
Nov 15, 202427.7528.2527.2527.5026.994,631,800
Nov 14, 202427.2528.2527.0027.7527.233,519,800
Nov 13, 202427.5028.0027.0027.5026.993,386,800
Nov 12, 202428.0028.2527.2527.2526.744,268,400
Nov 11, 202429.0029.2527.0027.7527.2310,244,200
Nov 8, 202425.7529.2525.5028.7528.2123,029,100
Nov 7, 202425.7526.0025.0025.2524.783,754,100
Nov 6, 202426.0026.2525.5025.7525.274,066,000
Nov 5, 202425.5026.0025.2525.7525.271,631,900
Nov 4, 202426.5026.5025.2525.5025.024,095,100
Nov 1, 202425.7526.5025.5026.2525.764,155,900
Oct 31, 202425.2525.7525.0025.7525.273,167,400
Oct 30, 202425.5025.7525.0025.0024.532,958,800
Oct 29, 202425.2525.2524.9025.0024.533,499,100
Oct 28, 202424.5025.2524.4025.2524.785,803,600
Oct 25, 202424.1024.1024.1024.1023.65-
Oct 24, 202424.0024.5023.9024.1023.654,238,500
Oct 22, 202424.2024.2024.2024.2023.75-
Oct 21, 202423.8024.6023.6024.2023.756,146,900
Oct 18, 202423.6023.7023.3023.3022.863,239,200
Oct 17, 202422.7022.7022.7022.7022.28-
Oct 16, 202422.7022.7022.7022.7022.28-
Oct 15, 202423.4023.5022.7022.7022.285,348,200
Oct 11, 202423.4023.4023.4023.4022.96-
Oct 10, 202424.1024.5023.2023.4022.9613,667,900
Oct 9, 202424.3024.5024.2024.3023.852,751,900
Oct 8, 202424.3024.7024.2024.4023.945,406,800
Oct 7, 202424.6025.2524.1024.2023.7510,027,800
Oct 4, 202424.7024.7024.7024.7024.24-
Oct 3, 202425.2525.5024.3024.7024.247,586,900
Oct 2, 202426.5027.0025.5025.5025.026,821,500
Oct 1, 202426.5027.0026.5026.5026.004,723,400
Sep 30, 202426.2527.5026.0027.0026.507,459,400
Sep 27, 202425.5025.5025.5025.5025.02-
Sep 26, 202426.5026.7525.2525.5025.026,876,800
Sep 25, 202426.2527.0026.0026.5026.009,140,100
Sep 24, 202426.0026.7525.5026.0025.5110,775,100
Sep 23, 202425.7526.2525.0025.2524.789,566,900
Sep 20, 202424.0026.0024.0026.0025.5130,101,900
Sep 19, 202422.4022.4022.4022.4021.98-
Sep 18, 202422.4022.4022.4022.4021.98-
Sep 17, 202422.4022.4022.4022.4021.98-
Sep 16, 202422.4022.4022.4022.4021.98-
Sep 13, 202422.4022.7022.3022.4021.984,738,200
Sep 12, 202422.3022.6022.1022.5022.085,502,500
Sep 11, 202422.3022.4021.8022.0021.597,804,500
Sep 10, 202423.0023.0022.3022.3021.8810,744,100
Sep 9, 202422.3022.3022.3022.3021.88-
Sep 6, 202422.6022.8022.2022.3021.887,699,200
Sep 5, 202422.5022.6022.0022.3021.8814,383,200
Sep 4, 202423.5023.5023.5023.5023.06-
Sep 3, 202423.5023.5023.5023.5023.06-
Sep 2, 202423.5023.5023.5023.5023.06-
Aug 30, 202421.0023.5021.0023.5023.0627,010,100
Aug 29, 202420.9021.0020.6020.8020.415,031,100
Aug 28, 202421.5021.6020.7020.8020.417,681,300
Aug 27, 202421.8022.0021.3021.5021.107,438,000
Aug 26, 202422.1022.3021.8021.8021.393,053,600
Aug 23, 202423.1023.1021.6021.9021.497,034,900
Aug 22, 2024 0.50 Dividend
Aug 22, 202422.9022.9022.9022.9022.47-
Aug 21, 202423.2023.4022.8022.9021.984,779,300
Aug 20, 202423.5023.7023.1023.3022.374,263,300
Aug 19, 202422.8022.8022.8022.8021.89-
Aug 16, 202422.3023.0022.1022.8021.895,378,800
Aug 15, 202422.3022.3022.3022.3021.41-
Aug 14, 202422.2022.5022.0022.3021.414,169,300
Aug 13, 202422.7022.7021.8022.0021.124,511,000
Aug 9, 202423.6023.8022.7022.8021.8910,938,400
Aug 8, 202422.7022.7022.7022.7021.79-
Aug 7, 202422.2022.8022.0022.7021.797,027,500
Aug 6, 202422.2022.6021.5021.9021.029,343,700
Aug 5, 202422.8023.3021.4021.4020.5413,700,500
Aug 2, 202424.4025.0023.9023.9022.949,580,000
Aug 1, 202423.2024.9023.2024.9023.9011,139,900
Jul 31, 202422.5023.4022.4022.7021.797,056,500
Jul 30, 202421.6021.6021.6021.6020.73-
Jul 26, 202420.6022.0020.4021.6020.737,000,100
Jul 25, 202421.0021.1020.3020.4019.583,543,800
Jul 24, 202421.2021.3020.8021.2020.353,611,600
Jul 23, 202422.0022.1021.2021.2020.353,925,400
Jul 19, 202422.9022.9021.9021.9021.025,746,500
Jul 18, 202423.1023.5022.7023.0022.087,629,000
Jul 17, 202424.1024.1024.1024.1023.13-
Jul 16, 202424.8025.2524.1024.1023.134,086,300
Jul 15, 202425.0025.0025.0025.0024.00-
Jul 12, 202425.0025.0025.0025.0024.00-
Jul 11, 202425.0025.0025.0025.0024.00-
Jul 10, 202425.2525.7524.3025.0024.008,040,600
Jul 9, 202426.2526.2526.2526.2525.20-
Jul 8, 202426.2526.5025.7526.2525.205,563,400
Jul 5, 202427.2527.2525.7527.0025.925,320,100
Jul 4, 202427.0027.7527.0027.2526.161,973,600
Jul 3, 202427.7528.2527.0027.0025.925,474,700
Jul 2, 202428.5028.5028.5028.5027.36-
Jul 1, 202428.5028.5028.5028.5027.36-
Jun 28, 202428.7529.5028.0028.5027.367,326,900
Jun 27, 202428.5029.2528.2528.2527.124,145,500
Jun 26, 202429.0029.0029.0029.0027.84-
Jun 25, 202429.0029.0029.0029.0027.84-
Jun 24, 202429.0029.0029.0029.0027.84-
Jun 21, 202429.5029.7529.0029.0027.844,365,000
Jun 20, 202429.0029.5028.2529.0027.846,490,500
Jun 19, 202425.2525.2525.2525.2524.24-
Jun 18, 202425.2525.2525.2525.2524.24-
Jun 17, 202426.0026.0025.0025.2524.248,049,600
Jun 14, 202427.2527.5026.2526.2525.2011,498,200
Jun 13, 202426.7527.7526.2526.5025.4413,612,000
Jun 12, 202430.2530.2525.5026.0024.9636,294,400
Jun 11, 202430.5031.7529.7530.2529.0413,411,000
Jun 10, 202431.0031.2530.2531.0029.767,763,500
Jun 7, 202430.5030.5030.5030.5029.28-
Jun 6, 202430.7531.5030.2530.5029.289,102,500
Jun 5, 202430.0030.0030.0030.0028.80-
Jun 4, 202430.2531.0029.7530.0028.809,272,100
May 31, 202428.5028.5028.5028.5027.36-
May 30, 202428.5028.5028.5028.5027.36-
May 29, 202428.5029.7528.2528.5027.3614,356,000
May 28, 202427.5029.2527.5029.0027.8415,814,900
May 27, 202426.2526.2526.2526.2525.20-
May 24, 202426.2526.2526.2526.2525.20-
May 23, 202427.5027.7526.2526.2525.206,435,600
May 21, 202427.5028.2526.5028.0026.889,632,700
May 20, 202428.0028.0028.0028.0026.88-
May 17, 202427.0028.7526.7528.0026.8817,746,700
May 16, 202426.0026.0026.0026.0024.96-
May 15, 202426.0026.0026.0026.0024.96-
May 14, 202424.4026.2524.3026.0024.9615,996,600
May 13, 202423.4024.3023.4024.2023.2310,208,900
May 10, 202423.3024.5022.3023.4022.4620,307,900
May 9, 202422.5023.4022.2023.3022.3718,927,100
May 8, 202421.1022.6021.1022.2021.318,322,300
May 7, 202420.5020.5020.5020.5019.68-
May 3, 202420.6020.9020.4020.5019.683,345,700
May 2, 202420.6020.8020.4020.4019.582,052,700
Apr 30, 202420.3020.6020.2020.6019.772,225,900
Apr 29, 202420.3020.6020.3020.4019.582,590,900
Apr 26, 202419.6020.4019.6020.1019.295,863,500
Apr 25, 202418.9020.3018.8019.7018.9112,307,800
Apr 24, 202418.5018.5018.5018.5017.76-
Apr 23, 202418.1018.8018.1018.5017.764,097,100
Apr 22, 202417.2018.7017.2018.5017.769,941,900
Apr 19, 202417.5017.5017.5017.5016.80-
Apr 18, 202417.5017.5017.5017.5016.80-
Apr 17, 202417.5017.5017.5017.5016.80-
Apr 11, 202418.0018.0017.5017.5016.804,145,300
Apr 10, 202417.5018.2017.5018.0017.288,867,300
Apr 9, 202417.2017.2017.2017.2016.51-
Apr 5, 202417.5017.5017.1017.2016.512,844,100
Apr 4, 202417.9017.9017.9017.9017.18-
Apr 3, 202418.2018.2017.9017.9017.182,421,300
Apr 2, 202418.2018.3018.0018.2017.471,469,600
Apr 1, 202418.1018.3018.0018.2017.471,944,500
Mar 29, 202418.3018.4018.0018.1017.372,596,400
Mar 28, 202418.5018.5018.5018.5017.76-
Mar 27, 202418.5018.8018.4018.5017.762,791,200
Mar 26, 202418.6018.6018.6018.6017.85-
Mar 25, 202418.8018.8018.4018.6017.853,481,800
Mar 22, 202419.2019.2019.2019.2018.43-
Mar 21, 202419.2019.4019.0019.2018.431,773,800
Mar 20, 202419.3019.3019.3019.3018.53-
Mar 19, 202419.5019.7019.2019.3018.535,465,000
Mar 18, 202420.2020.2019.5019.5018.724,612,800
Mar 15, 202420.8020.8020.8020.8019.97-
Mar 14, 202420.9021.1020.5020.8019.972,591,500
Mar 13, 2024 0.50 Dividend
Mar 13, 202420.8021.0020.7020.8019.971,795,600
Mar 12, 202421.2021.2021.2021.2019.87-
Mar 11, 202421.4021.4021.2021.2019.872,102,200
Mar 8, 202420.9021.4020.9021.3019.963,042,700
Mar 7, 202421.0021.0020.7020.9019.593,469,600
Mar 6, 202421.2021.2020.8021.1019.784,353,700
Mar 5, 202421.3021.5020.8021.1019.783,202,900
Mar 4, 202421.9022.1020.8021.4020.067,549,100
Mar 1, 202422.3022.4021.9021.9020.532,288,300
Feb 29, 202423.0023.2022.2022.3020.905,907,800
Feb 28, 202423.4023.5022.7022.8021.373,811,700
Feb 27, 202423.0024.0022.6023.5022.0310,117,600
Feb 23, 202426.5026.7523.5023.5022.0314,132,500
Feb 22, 202426.2527.0026.2526.5024.842,703,800
Feb 21, 202425.7526.2525.5026.0024.372,331,800
Feb 20, 202426.0026.2525.5025.7524.131,795,800
Feb 19, 202425.2526.0025.2525.7524.131,729,800
Feb 16, 202425.2525.7525.2525.2523.672,621,400
Feb 15, 202425.7525.7525.2525.2523.67909,300
Feb 14, 202425.5026.0025.2525.7524.131,369,100
Feb 13, 202425.0025.7525.0025.5023.901,756,100
Feb 12, 202425.2525.5025.0025.0023.431,234,600
Feb 9, 202424.9025.5024.4025.2523.674,204,400
Feb 8, 202425.5025.7525.2525.2523.671,231,300
Feb 7, 202425.7526.0025.2525.5023.901,181,400
Feb 6, 202424.9026.0024.9025.5023.903,113,800
Feb 5, 202424.2025.2524.2025.0023.433,697,800
Feb 2, 202425.2525.5024.0024.3022.788,954,400
Feb 1, 202425.2525.7525.0025.5023.901,290,500
Jan 31, 202425.5025.7525.2525.2523.672,223,900
Jan 30, 202426.0026.2525.5025.7524.132,116,700
Jan 29, 202425.7526.5025.5026.0024.372,611,500
Jan 26, 202425.5026.5025.5025.7524.133,008,000
Jan 25, 202425.7526.0025.5025.5023.902,159,700
Jan 24, 202425.0026.0025.0025.5023.902,520,100
Jan 23, 202426.0026.2525.0025.2523.674,718,700
Jan 22, 202426.0026.7526.0026.5024.844,171,200
Jan 19, 202426.5026.5025.7525.7524.132,921,900
Jan 18, 202426.0026.2525.7526.2524.602,898,100
Jan 17, 202426.5027.0025.5025.7524.134,673,200
Jan 16, 202425.5026.5025.2526.0024.376,406,400

Related Tickers

PSL.BK Precious Shipping Public Company Limited
6.30
+0.80%
 
SMDR.JK PT Samudera Indonesia Tbk
266.00
0.00%
 
S56.SI Samudera Shipping Line Ltd
0.8200
+0.61%
 
SHIP Seanergy Maritime Holdings Corp.
7.14
+1.35%
 
ZIM ZIM Integrated Shipping Services Ltd.
17.51
-3.10%
 
2615.TW Wan Hai Lines Ltd.
76.40
-1.42%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
202.00
-0.49%
 
2609.TW Yang Ming Marine Transport Corporation
69.80
-1.55%