SET · RCL · stock
Regional Container Lines Public Company Limited (RCL) stock price history
Every SET trading session of Regional Container Lines Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCL adjusted close, 2000 to 2026
- THB 50.25
- All time high, 2026
- THB 52.25
- 52 week high, THB 23.99 low
- 6,410
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RCL key facts
- Regional Container Lines Public Company Limited (RCL) closed at THB 39.75 on Nov 13, 2026 on SET.
- RCL's all time high close is THB 50.25, set on Oct 30, 2026; its all time low close is THB 0.2529 on Feb 29, 2000.
- RCL's 52 week range is THB 23.99 to THB 52.25.
- RCL returned +65.6% over the year to Nov 13, 2026 and +60.6% over five years.
- Over ten years RCL returned +1,357%, +30.7% a year compounded.
- RCL's deepest drawdown was -95.2% from Jul 13, 2007 to Mar 18, 2020.
- DataCedar holds 6,410 daily sessions of RCL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCL price chart, 2000 to 2026
RCL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | +1.8% |
| 6 months | +29.7% |
| Year to date | +55.0% |
| 1 year | +65.6% |
| 3 years | +147.7% |
| 5 years | +60.6% |
| 10 years | +1,357% |
| Since Jan 4, 2000 | +11,936% |
| Compound annual growth, 26.9 years | +19.5% |
RCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 50.25 on Oct 30, 2026
- All time low close
- THB 0.2529 on Feb 29, 2000
- 52 week high
- THB 52.25 on Sep 25, 2026
- 52 week low
- THB 23.99 on Nov 21, 2025
- Deepest drawdown
- -95.2% from Jul 13, 2007 to Mar 18, 2020, recovered Apr 26, 2021
- Best single session
- +85.5% on Apr 7, 2000
- Worst single session
- -17.4% on Nov 12, 2014
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 120×
- Best calendar year
- 2003, +527%
- Worst calendar year
- 2008, -78%
RCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 25.64 | THB 52.25 | THB 25.41 | THB 39.75 | +55.0% | 930.8M | 213 |
| 2025 | THB 23.64 | THB 28.77 | THB 16.49 | THB 25.64 | +6.6% | 640.8M | 242 |
| 2024 | THB 19.96 | THB 25.96 | THB 13.98 | THB 24.06 | +24.6% | 1.1B | 242 |
| 2023 | THB 22.11 | THB 23.54 | THB 14.77 | THB 19.32 | -11.9% | 778.4M | 240 |
| 2022 | THB 29.40 | THB 32.22 | THB 17.38 | THB 21.93 | -25.0% | 1.5B | 238 |
| 2021 | THB 7.71 | THB 37.82 | THB 7.71 | THB 29.25 | +276.5% | 3.8B | 234 |
| 2020 | THB 1.96 | THB 8.43 | THB 0.9082 | THB 7.77 | +301.1% | 963.6M | 232 |
| 2019 | THB 2.59 | THB 2.87 | THB 1.90 | THB 1.94 | -25.6% | 75.1M | 238 |
| 2018 | THB 4.64 | THB 5.40 | THB 2.57 | THB 2.60 | -44.3% | 235.1M | 235 |
| 2017 | THB 2.84 | THB 5.37 | THB 2.81 | THB 4.67 | +68.0% | 948.8M | 238 |
| 2016 | THB 2.81 | THB 3.73 | THB 2.38 | THB 2.78 | -0.1% | 202.2M | 230 |
| 2015 | THB 4.50 | THB 5.93 | THB 2.67 | THB 2.78 | -37.8% | 813.4M | 240 |
| 2014 | THB 3.34 | THB 7.47 | THB 3.02 | THB 4.48 | +34.1% | 1.2B | 231 |
| 2013 | THB 3.76 | THB 4.26 | THB 2.83 | THB 3.34 | -10.0% | 156M | 229 |
| 2012 | THB 3.50 | THB 4.87 | THB 3.42 | THB 3.71 | +6.1% | 293.5M | 232 |
| 2011 | THB 8.10 | THB 8.37 | THB 2.91 | THB 3.50 | -56.6% | 414.2M | 233 |
| 2010 | THB 5.30 | THB 9.06 | THB 4.77 | THB 8.05 | +52.0% | 812M | 238 |
| 2009 | THB 3.31 | THB 6.94 | THB 2.73 | THB 5.30 | +62.6% | 613.2M | 238 |
| 2008 | THB 15.12 | THB 15.12 | THB 2.70 | THB 3.26 | -78.5% | 148M | 234 |
| 2007 | THB 9.66 | THB 19.48 | THB 8.90 | THB 15.12 | +51.9% | 270M | 240 |
| 2006 | THB 11.93 | THB 12.37 | THB 7.56 | THB 9.95 | -15.8% | 403.2M | 259 |
| 2005 | THB 11.73 | THB 16.43 | THB 10.81 | THB 11.83 | +1.7% | 865.3M | 244 |
| 2004 | THB 7.96 | THB 12.44 | THB 4.73 | THB 11.63 | +46.1% | 1.2B | 259 |
| 2003 | THB 1.27 | THB 8.50 | THB 1.08 | THB 7.96 | +527.3% | 556.1M | 261 |
| 2002 | THB 0.4715 | THB 1.27 | THB 0.4335 | THB 1.27 | +170.8% | 422M | 236 |
| 2001 | THB 0.3912 | THB 0.5390 | THB 0.3378 | THB 0.4686 | +23.3% | 302.3M | 222 |
| 2000 | THB 0.3207 | THB 0.6164 | THB 0.2506 | THB 0.3800 | n/a | 178.1M | 232 |
RCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 39.75 | -20.9% |
| October 2026 | THB 50.25 | +11.0% |
| September 2026 | THB 45.25 | +2.8% |
| August 2026 | THB 44.00 | +27.1% |
| July 2026 | THB 34.61 | +10.2% |
| June 2026 | THB 31.40 | +0.8% |
| May 2026 | THB 31.15 | +2.4% |
| April 2026 | THB 30.41 | -2.4% |
| March 2026 | THB 31.15 | +7.6% |
| February 2026 | THB 28.94 | +11.8% |
| January 2026 | THB 25.88 | +0.9% |
| December 2025 | THB 25.64 | +5.8% |
About the RCL data
Daily bars. 6,410 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ARCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RATCH Ratch Group Public Company Limited
- RATCH-R Ratch Group Public Company Limited
- RBF R&B Food Supply Public Company Limited
- RBF-R R&B Food Supply Public Company Limited
- RCL-R Regional Container Lines Public Company Limited
- READY Readyplanet Public Company Limited
- READY-R Readyplanet Public Company Limited
- RICHY Richy Place 2002 Public Company Limited
Common questions
RCL share price history
