RCL_REGIONAL CONTAINER LINES - Price History
Monthly price history for RCL.BK (RCL_REGIONAL CONTAINER LINES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB26 | THB26 |
| April 2024 | THB20.60 | THB20.60 |
| March 2024 | THB18.10 | THB18.10 |
| February 2024 | THB21.88 | THB22.30 |
| January 2024 | THB24.77 | THB25.25 |
| December 2023 | THB23.74 | THB24.20 |
| November 2023 | THB19.03 | THB19.40 |
| October 2023 | THB19.23 | THB19.60 |
| September 2023 | THB21.39 | THB21.80 |
| August 2023 | THB21.19 | THB21.60 |
| July 2023 | THB23.28 | THB24 |
| June 2023 | THB22.98 | THB23.70 |
| May 2023 | THB23.28 | THB24 |
| April 2023 | THB23.47 | THB24.20 |
| March 2023 | THB25.70 | THB26.50 |
| February 2023 | THB27.98 | THB31.25 |
| January 2023 | THB29.32 | THB32.75 |
| December 2022 | THB27.53 | THB30.75 |
| November 2022 | THB26.86 | THB30 |
| October 2022 | THB22.40 | THB26.50 |
| September 2022 | THB24.51 | THB29 |
| August 2022 | THB27.47 | THB32.50 |
| July 2022 | THB30.23 | THB37.50 |
| June 2022 | THB31.04 | THB38.50 |
| May 2022 | THB37.29 | THB46.25 |
| April 2022 | THB36.08 | THB44.75 |
| March 2022 | THB35.07 | THB43.50 |
| February 2022 | THB36.02 | THB47.25 |
| January 2022 | THB32.02 | THB42 |
| December 2021 | THB37.54 | THB49.25 |
| November 2021 | THB31.06 | THB40.75 |
| October 2021 | THB32.13 | THB43.75 |
| September 2021 | THB34.34 | THB46.75 |
| August 2021 | THB43.70 | THB59.50 |
| July 2021 | THB41.20 | THB57.50 |
| June 2021 | THB39.41 | THB55 |
| May 2021 | THB38.87 | THB54.25 |
| April 2021 | THB26.69 | THB37.25 |
| March 2021 | THB18.27 | THB25.50 |
| February 2021 | THB15.26 | THB21.60 |
| January 2021 | THB13 | THB18.40 |
| December 2020 | THB10.03 | THB14.20 |
| November 2020 | THB7.06 | THB10 |
| October 2020 | THB4.56 | THB6.45 |
| September 2020 | THB3.99 | THB5.65 |
| August 2020 | THB2.33 | THB3.30 |
| July 2020 | THB1.99 | THB2.82 |
| June 2020 | THB2.25 | THB3.18 |
| May 2020 | THB2.09 | THB2.96 |
| April 2020 | THB2.12 | THB3 |
| March 2020 | THB1.29 | THB1.82 |
| February 2020 | THB1.58 | THB2.24 |
| January 2020 | THB1.95 | THB2.76 |
| December 2019 | THB2.50 | THB3.54 |
| November 2019 | THB2.63 | THB3.72 |
| October 2019 | THB2.68 | THB3.80 |
| September 2019 | THB2.88 | THB4.08 |
| August 2019 | THB3.08 | THB4.36 |
| July 2019 | THB3.14 | THB4.44 |
| June 2019 | THB3.04 | THB4.30 |
| May 2019 | THB2.94 | THB4.16 |
| April 2019 | THB3.22 | THB4.56 |
| March 2019 | THB3.22 | THB4.56 |
| February 2019 | THB3.48 | THB4.92 |
| January 2019 | THB3.36 | THB4.76 |
| December 2018 | THB3.36 | THB4.76 |
| November 2018 | THB3.57 | THB5.05 |
| October 2018 | THB3.89 | THB5.50 |
| September 2018 | THB4.38 | THB6.20 |
| August 2018 | THB4.06 | THB5.75 |
| July 2018 | THB3.99 | THB5.65 |
| June 2018 | THB3.39 | THB4.80 |
| May 2018 | THB4.31 | THB6.10 |
| April 2018 | THB5.55 | THB7.85 |
| March 2018 | THB5.30 | THB7.50 |
| February 2018 | THB6.35 | THB9.10 |
| January 2018 | THB6.56 | THB9.40 |
| December 2017 | THB6.03 | THB8.65 |
| November 2017 | THB6.31 | THB9.05 |
| October 2017 | THB5.82 | THB8.35 |
| September 2017 | THB5.44 | THB7.80 |
| August 2017 | THB5.30 | THB7.60 |
| July 2017 | THB5.82 | THB8.35 |
| June 2017 | THB5.48 | THB7.85 |
| May 2017 | THB4.88 | THB7 |
| April 2017 | THB4.53 | THB6.50 |
| March 2017 | THB4.99 | THB7.15 |
| February 2017 | THB4.29 | THB6.15 |
| January 2017 | THB4.85 | THB6.95 |
| December 2016 | THB3.59 | THB5.15 |
| November 2016 | THB3.91 | THB5.60 |
| October 2016 | THB3.40 | THB4.88 |
| September 2016 | THB3.49 | THB5 |
| August 2016 | THB3.91 | THB5.60 |
| July 2016 | THB4.08 | THB5.85 |
| June 2016 | THB4.08 | THB5.85 |
| May 2016 | THB4.18 | THB6 |
| April 2016 | THB4.43 | THB6.35 |
| March 2016 | THB4.18 | THB6 |
| February 2016 | THB3.91 | THB5.65 |
| January 2016 | THB3.66 | THB5.30 |
| December 2015 | THB3.60 | THB5.20 |
| November 2015 | THB4.29 | THB6.20 |
| October 2015 | THB4.67 | THB6.75 |
| September 2015 | THB4.84 | THB7 |
| August 2015 | THB4.60 | THB6.65 |
| July 2015 | THB5.91 | THB8.55 |
| June 2015 | THB6.71 | THB9.70 |
| May 2015 | THB7.05 | THB10.20 |
| April 2015 | THB6.92 | THB10 |
| March 2015 | THB6.22 | THB9.10 |
| February 2015 | THB7.11 | THB10.40 |
| January 2015 | THB6.50 | THB9.50 |
| December 2014 | THB5.78 | THB8.45 |
| November 2014 | THB6.12 | THB8.95 |
| October 2014 | THB7.39 | THB10.80 |
| September 2014 | THB7.25 | THB10.60 |
| August 2014 | THB8.82 | THB12.90 |
| July 2014 | THB5.23 | THB7.65 |
| June 2014 | THB4.58 | THB6.70 |
| May 2014 | THB4.45 | THB6.50 |
| April 2014 | THB4.31 | THB6.30 |
| March 2014 | THB4.41 | THB6.45 |
| February 2014 | THB4.41 | THB6.45 |
| January 2014 | THB4 | THB5.85 |
| December 2013 | THB4.31 | THB6.30 |
| November 2013 | THB4.45 | THB6.50 |
| October 2013 | THB4.51 | THB6.60 |
| September 2013 | THB4.34 | THB6.35 |
| August 2013 | THB3.90 | THB5.70 |
| July 2013 | THB4.04 | THB5.90 |
| June 2013 | THB4 | THB5.85 |
| May 2013 | THB4.55 | THB6.65 |
| April 2013 | THB4.75 | THB6.95 |
| March 2013 | THB5.06 | THB7.40 |
| February 2013 | THB4.82 | THB7.05 |
| January 2013 | THB5.16 | THB7.55 |
| December 2012 | THB4.82 | THB7.05 |
| November 2012 | THB4.72 | THB6.90 |
| October 2012 | THB4.79 | THB7 |
| September 2012 | THB4.79 | THB7 |
| August 2012 | THB4.72 | THB6.90 |
| July 2012 | THB4.45 | THB6.50 |
| June 2012 | THB4.68 | THB6.85 |
| May 2012 | THB4.82 | THB7.05 |
| April 2012 | THB6.05 | THB8.85 |
| March 2012 | THB4.82 | THB7.05 |
| February 2012 | THB4.62 | THB6.75 |
| January 2012 | THB4.72 | THB6.90 |
| December 2011 | THB4.51 | THB6.60 |
| November 2011 | THB4.24 | THB6.20 |
| October 2011 | THB4.10 | THB6 |
| September 2011 | THB4.24 | THB6.20 |
| August 2011 | THB4.99 | THB7.30 |
| July 2011 | THB5.51 | THB8.05 |
| June 2011 | THB5.34 | THB7.80 |
| May 2011 | THB6.43 | THB9.40 |
| April 2011 | THB7.46 | THB10.90 |
| March 2011 | THB6.98 | THB10.20 |
| February 2011 | THB7.11 | THB10.40 |
| January 2011 | THB8.96 | THB13.10 |
| December 2010 | THB10.40 | THB15.20 |
| November 2010 | THB10.33 | THB15.10 |
| October 2010 | THB10.46 | THB15.30 |
| September 2010 | THB10.74 | THB15.70 |
| August 2010 | THB10.46 | THB15.30 |
| July 2010 | THB10.40 | THB15.20 |
| June 2010 | THB9.51 | THB13.90 |
| May 2010 | THB8.14 | THB11.90 |
| April 2010 | THB8.55 | THB12.50 |
| March 2010 | THB7.87 | THB11.50 |
| February 2010 | THB6.64 | THB9.70 |
| January 2010 | THB6.57 | THB9.60 |
| December 2009 | THB6.84 | THB10 |
| November 2009 | THB6.84 | THB10 |
| October 2009 | THB7.46 | THB10.90 |
| September 2009 | THB7.80 | THB11.40 |
| August 2009 | THB7.52 | THB11 |
| July 2009 | THB6.64 | THB9.70 |
| June 2009 | THB6.84 | THB10 |
| May 2009 | THB5.54 | THB8.10 |
| April 2009 | THB4.72 | THB6.90 |
| March 2009 | THB3.73 | THB5.45 |
| February 2009 | THB4.10 | THB6 |
| January 2009 | THB4.45 | THB6.50 |
| December 2008 | THB4.21 | THB6.15 |
| November 2008 | THB3.80 | THB5.55 |
| October 2008 | THB3.52 | THB5.15 |
| September 2008 | THB9.03 | THB13.20 |
| August 2008 | THB11.15 | THB16.30 |
| July 2008 | THB9.92 | THB14.50 |
| June 2008 | THB12.18 | THB17.80 |
| May 2008 | THB16.62 | THB24.30 |
| April 2008 | THB16.14 | THB23.60 |
| March 2008 | THB16.01 | THB24.40 |
| February 2008 | THB16.73 | THB25.50 |
| January 2008 | THB16.40 | THB25 |
| December 2007 | THB19.52 | THB29.75 |
| November 2007 | THB19.03 | THB29 |
| October 2007 | THB19.52 | THB29.75 |
| September 2007 | THB21.16 | THB32.25 |
| August 2007 | THB18.86 | THB28.75 |
| July 2007 | THB21.77 | THB33.75 |
| June 2007 | THB20.32 | THB31.50 |
| May 2007 | THB18.22 | THB28.25 |
| April 2007 | THB16 | THB24.80 |
| March 2007 | THB14.89 | THB24.10 |
| February 2007 | THB14.27 | THB23.10 |
| January 2007 | THB12.05 | THB19.50 |
| December 2006 | THB12.85 | THB20.80 |
| November 2006 | THB13.84 | THB22.40 |
| October 2006 | THB14.15 | THB22.90 |
| September 2006 | THB13.22 | THB21.40 |
| August 2006 | THB12.42 | THB20.10 |
| July 2006 | THB11.57 | THB19.20 |
| June 2006 | THB11.87 | THB19.70 |
| May 2006 | THB11.20 | THB18.60 |
| April 2006 | THB12.41 | THB20.60 |
| March 2006 | THB11.82 | THB21.10 |
| February 2006 | THB13 | THB23.20 |
| January 2006 | THB12.33 | THB22 |
| December 2005 | THB15.27 | THB27.25 |
| November 2005 | THB14.29 | THB25.50 |
| October 2005 | THB18.35 | THB32.75 |
| September 2005 | THB19.61 | THB35 |
| August 2005 | THB20.03 | THB35.75 |
| July 2005 | THB17.96 | THB33 |
| June 2005 | THB17.14 | THB31.50 |
| May 2005 | THB16.87 | THB31 |
| April 2005 | THB18.50 | THB34 |
| March 2005 | THB19.20 | THB36.75 |
| February 2005 | THB18.28 | THB35 |
| January 2005 | THB15.80 | THB30.25 |
| December 2004 | THB15.02 | THB28.75 |
| November 2004 | THB15.80 | THB30.25 |
| October 2004 | THB10.60 | THB20.30 |
| September 2004 | THB10.97 | THB21 |
| August 2004 | THB9.77 | THB18.70 |
| July 2004 | THB8.76 | THB17.20 |
| June 2004 | THB7.89 | THB15.50 |
| May 2004 | THB7.43 | THB14.60 |
| April 2004 | THB7.94 | THB15.60 |
| March 2004 | THB8.64 | THB17.40 |
| February 2004 | THB9.63 | THB19.40 |
| January 2004 | THB9.63 | THB19.40 |
| December 2003 | THB10.27 | THB20.70 |
| November 2003 | THB6.90 | THB13.90 |
| October 2003 | THB7 | THB14.10 |
| September 2003 | THB6.35 | THB12.80 |
| August 2003 | THB4.89 | THB98.50 |
| July 2003 | THB4.47 | THB90 |
| June 2003 | THB3.77 | THB76 |
| May 2003 | THB3.25 | THB65.50 |
| April 2003 | THB2.68 | THB54 |
| March 2003 | THB2.51 | THB52.50 |
| February 2003 | THB2.44 | THB51 |
| January 2003 | THB2.48 | THB52 |
| December 2002 | THB2.53 | THB53 |
| November 2002 | THB2.29 | THB48 |
| October 2002 | THB2.34 | THB49 |
| September 2002 | THB2.22 | THB48.50 |
| August 2002 | THB2.29 | THB50 |
| July 2002 | THB2.24 | THB49 |
| June 2002 | THB2.43 | THB53 |
| May 2002 | THB2.36 | THB51.50 |
| April 2002 | THB2.04 | THB44.50 |
| March 2002 | THB2.05 | THB44.75 |
| February 2002 | THB1.82 | THB39.75 |
| January 2002 | THB1.58 | THB34.50 |
| December 2001 | THB1.53 | THB33.50 |
| November 2001 | THB1.51 | THB33 |
| October 2001 | THB1.37 | THB30 |
| September 2001 | THB1.35 | THB29.50 |
| August 2001 | THB1.59 | THB34.75 |
| July 2001 | THB1.36 | THB29.75 |
| June 2001 | THB1.35 | THB29.50 |
| May 2001 | THB1.22 | THB26.75 |
| April 2001 | THB1.12 | THB24.50 |
| March 2001 | THB1.17 | THB25.50 |
| February 2001 | THB1.27 | THB27.75 |
| January 2001 | THB1.30 | THB28.50 |
| December 2000 | THB1.24 | THB27 |
| November 2000 | THB1.29 | THB28.25 |
| October 2000 | THB1.32 | THB28.75 |
| September 2000 | THB1.33 | THB29 |
| August 2000 | THB1.57 | THB34.25 |
| July 2000 | THB1.35 | THB29.50 |
| June 2000 | THB1.57 | THB34.25 |
| May 2000 | THB1.62 | THB35.50 |
| April 2000 | THB1.96 | THB42.75 |
| March 2000 | THB1.80 | THB41.25 |
| February 2000 | THB1.49 | THB34.25 |
| January 2000 | THB1.76 | THB40.50 |
| December 1999 | THB1.88 | THB43.25 |
| November 1999 | THB2.05 | THB47 |
| October 1999 | THB2 | THB46 |
| September 1999 | THB2.11 | THB48.50 |
| August 1999 | THB2.61 | THB60 |
| July 1999 | THB2.44 | THB56 |
| June 1999 | THB2.50 | THB57.50 |
| May 1999 | THB1.28 | THB29.50 |
| April 1999 | THB1.09 | THB25 |
| March 1999 | THB0.74 | THB17 |
| February 1999 | THB0.92 | THB21.25 |
| January 1999 | THB1.03 | THB23.75 |
| December 1998 | THB0.83 | THB19 |
| November 1998 | THB1.34 | THB30.75 |
| October 1998 | THB1.48 | THB34 |
| September 1998 | THB1.39 | THB32 |
| August 1998 | THB1.31 | THB30 |
| July 1998 | THB1.74 | THB40 |
| June 1998 | THB1.44 | THB33 |
| May 1998 | THB1.32 | THB30.25 |
| April 1998 | THB1.57 | THB36 |
| March 1998 | THB1.61 | THB39 |
| February 1998 | THB1.65 | THB40 |
| January 1998 | THB1.34 | THB32.50 |
| December 1997 | THB1.57 | THB38 |
| November 1997 | THB1.90 | THB46 |
| October 1997 | THB2.76 | THB67 |
| September 1997 | THB2.95 | THB71.50 |
| August 1997 | THB2.88 | THB70 |
| July 1997 | THB3.40 | THB206 |
| June 1997 | THB2.47 | THB150 |
| May 1997 | THB2.90 | THB176 |
| April 1997 | THB3.56 | THB216 |
| March 1997 | THB3.65 | THB232 |
| February 1997 | THB3.36 | THB214 |
| January 1997 | THB3.43 | THB218 |
| December 1996 | THB3.90 | THB248 |
| November 1996 | THB4.24 | THB270 |
| October 1996 | THB4.21 | THB268 |
| September 1996 | THB4.59 | THB292 |
| August 1996 | THB5 | THB318 |
| July 1996 | THB4.81 | THB306 |
| June 1996 | THB5.85 | THB372 |
| May 1996 | THB5.03 | THB320 |
| April 1996 | THB4.24 | THB270 |
| March 1996 | THB4.52 | THB298 |
| February 1996 | THB4.06 | THB268 |
| January 1996 | THB3.97 | THB262 |
| December 1995 | THB4.18 | THB276 |
| June 1994 | THB6.53 | THB512 |
RCL.BK
Price: THB26
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 14.13%
Payout Ratio Range:
Dividend Per Share: 0.80 THB
Earnings Per Share: 5.66 THB
P/E Ratio: 4.46
Exchange: SET
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 17.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4