SET · RCL-R · stock

Regional Container Lines Public Company Limited (RCL-R) stock price history

Every SET trading session of Regional Container Lines Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get RCL-R data, free keyYear by year table

RCL-R adjusted close, 2007 to 2026

RCL-RRegional Container Lines Public Company
THB 48.24+92.6% over one year
2010201520202025
THB 48.85
All time high, 2026
THB 49.25
52 week high, THB 23.44 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

RCL-R key facts

  • Regional Container Lines Public Company Limited (RCL-R) closed at THB 48.24 on Sep 28, 2026 on SET.
  • RCL-R's all time high close is THB 48.85, set on Sep 22, 2026; its all time low close is THB 1.05 on Apr 2, 2020.
  • RCL-R's 52 week range is THB 23.44 to THB 49.25.
  • RCL-R returned +92.6% over the year to Sep 28, 2026 and +58.2% over five years.
  • Over ten years RCL-R returned +879%, +25.6% a year compounded.
  • RCL-R's deepest drawdown was -93.2% from Dec 28, 2007 to Apr 2, 2020.
  • DataCedar holds 3,546 daily sessions of RCL-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RCL-R price chart, 2007 to 2026

RCL-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.05THB 3.77THB 13.48THB 48.242010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RCL-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.7%
3 months+57.8%
6 months+57.8%
Year to date+101.3%
1 year+92.6%
3 years+151.1%
5 years+58.2%
10 years+878.8%
Since Dec 28, 2007+212.1%
Compound annual growth, 18.8 years+6.3%

RCL-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 48.85 on Sep 22, 2026
All time low close
THB 1.05 on Apr 2, 2020
52 week high
THB 49.25 on Sep 25, 2026
52 week low
THB 23.44 on Oct 22, 2025
Deepest drawdown
-93.2% from Dec 28, 2007 to Apr 2, 2020, recovered Apr 20, 2021
Best single session
+84.5% on Mar 17, 2021
Worst single session
-21.4% on Apr 3, 2017
Volatility, 1 year annualised
43.0%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
3.1×
Best calendar year
2020, +275%
Worst calendar year
2008, -77%

RCL-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 23.96THB 49.25THB 23.96THB 48.24+101.3%16.4M186
2025THB 23.63THB 27.96THB 19.06THB 23.96+1.4%26.5M242
2024THB 19.21THB 24.78THB 19.21THB 23.63+23.0%3.4M243
2023THB 21.91THB 24.86THB 18.15THB 19.21-12.3%26.7M243
2022THB 29.06THB 32.26THB 17.37THB 21.91-24.6%95.9M241
2021THB 7.97THB 35.64THB 7.97THB 29.06+264.6%169.2M241
2020THB 2.13THB 8.34THB 1.03THB 7.97+274.5%88.3M243
2019THB 2.84THB 2.88THB 2.13THB 2.13-25.0%515.9K244
2018THB 4.77THB 5.39THB 2.60THB 2.84-39.2%10.4M245
2017THB 3.87THB 5.39THB 3.33THB 4.66-5.3%25.8M181
2013THB 4.93THB 4.93THB 4.93THB 4.930.0%011
2012THB 4.93THB 4.93THB 4.93THB 4.930.0%0245
2011THB 4.93THB 4.93THB 4.93THB 4.930.0%0244
2010THB 4.93THB 4.93THB 4.93THB 4.930.0%0244
2009THB 3.60THB 5.58THB 2.79THB 4.93+36.8%143.6M245
2008THB 15.46THB 15.46THB 2.76THB 3.60-76.7%150M247
2007THB 14.94THB 15.46THB 14.94THB 15.46n/a971.5K1

RCL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 48.24+5.7%
August 2026THB 45.62+49.2%
July 2026THB 30.570.0%
June 2026THB 30.570.0%
May 2026THB 30.570.0%
April 2026THB 30.570.0%
March 2026THB 30.57+6.9%
February 2026THB 28.59+9.4%
January 2026THB 26.13+9.1%
December 2025THB 23.960.0%
November 2025THB 23.96+2.0%
October 2025THB 23.49-4.5%

About the RCL-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/RCL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 Regional Container Lines Public Company Limited
  • READY Readyplanet Public Company Limited
  • READY-R Readyplanet Public Company Limited
  • RICHY Richy Place 2002 Public Company Limited
  • RICHY-R Richy Place 2002 Public Company Limited

Common questions

RCL-R share price history

Start with any symbol.

Start free