หุ้น RCL | ราคาหุ้น RCL | ราคาหุ้นวันนี้ RCL
หุ้น RCL (SET) | หุ้น RCL | ราคาหุ้นวันนี้ RCL | หุ้น บริษัท อาร์ ซี แอล จำกัด (มหาชน) | ราคาหุ้น บริษัท อาร์ ซี แอล จำกัด (มหาชน)| ราคาหุ้นวันนี้ บริษัท อาร์ ซี แอล จำกัด (มหาชน) | หุ้น REGIONAL CONTAINER LINES PUBLIC COMPANY LIMITED | ราคาหุ้น REGIONAL CONTAINER LINES PUBLIC COMPANY LIMITED | ราคาหุ้นวันนี้ REGIONAL CONTAINER LINES PUBLIC COMPANY LIMITED
ประเภทธุรกิจ : หุ้นบริการ/ขนส่งและโลจิสติกส์
บริษัท อาร์ ซี แอล จำกัด (มหาชน) หรือ หุ้น RCL ทำธุรกิจอะไร : เป็นสายการเดินเรือที่ประกอบธุรกิจขนส่งตู้คอนเทนเนอร์ทางทะเลที่มีฐานประกอบกิจการในประเทศไทย ดำเนิน 3 สายธุรกิจ ได้แก่ 1. Shipper Owned Container 2. Carrier Owned Container และ 3. การให้บริการที่สร้างมูลค่าเพิ่มในด้านโลจิสติคส์ โดยมีเครือข่ายสำนักงานที่ครอบคลุมภูมิภาคเอเชียตะวันออกเฉียงเหนือ เอเชียตะวันออกเฉียงใต้ คาบสมุทรเอเชียใต้ และตะวันออกกลาง
ราคาล่าสุด : 24.3 | ราคาเปิด : 24.2 | ราคาสูงสุด : 24.4 | ราคาต่ำสุด : 24.1
จำนวนหุ้นซื้อขาย : 2505870 | มูลค่าหุ้นซื้อขาย : 60773800 | เปลี่ยนแปลง : 0.4 | เปลี่ยนแปลง(%) : 1.67
P/E : 0 | เงินปันผล(%) : 0 | EPS : 0 | P/BV : 0
หุ้น | วันที่ | เปิด | สูงสุด | ต่ำสุด | เฉลี่ย | ปิด | ปริมาณหุ้น | มูลค่า(บาท) | chg | chg(%) |
---|---|---|---|---|---|---|---|---|---|---|
RCL | 2023-07-28 | 24.2 | 24.4 | 24.1 | 24.2526 | 24.3 | 2,505,870,000 | 60,773,800,000,000 | +0.4 | +1.67% |
RCL | 2023-07-27 | 24.2 | 24.1 | 24.1 | 24.1515 | 24.3 | 726,632,000 | 17,549,200,000,000 | +0.4 | +1.67% |
RCL | 2023-07-26 | 24.1 | 24.1 | 23.9 | 23.9744 | 24.1 | 956,754,000 | 22,947,500,000,000 | +-0.1 | +0.42% |
RCL | 2023-07-25 | 24.1 | 24.1 | 23.8 | 23.9767 | 23.9 | 981,741,000 | 23,646,500,000,000 | --0.1 | --0.42% |
RCL | 2023-07-24 | 24.1 | 24.4 | 24.1 | 24.2556 | 24.2 | 619,164,000 | 15,026,300,000,000 | --0.1 | --0.41% |
RCL | 2023-07-21 | 24.1 | 24.4 | 24.1 | 24.217 | 24.3 | 626,885,000 | 15,237,100,000,000 | -0.2 | -0.41% |
RCL | 2023-07-20 | 24.1 | 24.7 | 10.2 | 24.4617 | 24.4 | 111,205,000 | 2,720,260,000,000 | --0.2 | --0.82% |
RCL | 2023-07-19 | 24.1 | 24.3 | 23.9 | 24.2316 | 24.3 | 13,612,000 | 329,842,000,000 | --0.1 | -0.41% |
RCL | 2023-07-18 | 24.1 | 24.3 | 23.9 | 24.1345 | 24.3 | 90,401,000 | 2,181,780,000,000 | --0.1 | -0.41% |
RCL | 2023-07-17 | 23.7 | 24.2 | 23.5 | 24.1012 | 24.1 | 136,599,000 | 3,292,240,000,000 | --0.1 | --0.41% |
RCL | 2023-07-14 | 23.7 | 24 | 23.5 | 23.8781 | 23.9 | 855,988,000 | 20,265,400,000,000 | +0.2 | +0.42% |
RCL | 2023-07-13 | 23.9 | 24.2 | 23.5 | 23.5549 | 23.6 | 2,858,340,000 | 67,437,700,000,000 | --0.1 | --0.42% |
RCL | 2023-07-12 | 23.9 | 24.2 | 23.3 | 23.5564 | 23.5 | 1,373,340,000 | 32,350,900,000,000 | --0.5 | --2.08% |
RCL | 2023-07-11 | 24.1 | 24.2 | 23.8 | 24.0148 | 24 | 608,559,000 | 14,574,800,000,000 | --0.1 | -0.42% |
RCL | 2023-07-10 | 24.1 | 24.2 | 23.9 | 24.0691 | 24 | 80,100,000 | 1,927,940,000,000 | --0.1 | --0.42% |
RCL | 2023-07-07 | 23.9 | 24.2 | 23.9 | 23.9192 | 24 | 107,102,000 | 2,561,800,000,000 | --0.1 | --0.42% |
RCL | 2023-07-06 | 23.9 | 24.2 | 23.9 | 24.0309 | 24 | 1,271,610,000 | 30,849,900,000,000 | --0.1 | --0.41% |
RCL | 2023-07-05 | 23.9 | 24.6 | 24.4 | 24.4871 | 24.5 | 106,450,000 | 2,606,650,000,000 | -0.4 | -0.41% |
RCL | 2023-07-04 | 23.9 | 24.3 | 24 | 24.2075 | 24.4 | 1,866,570,000 | 44,606,300,000,000 | +0.2 | +0.41% |
RCL | 2023-07-03 | 23.8 | 24 | 23.8 | 23.8411 | 23.9 | 123,412,000 | 2,942,280,000,000 | -0.2 | -0.42% |
RCL | 2023-06-30 | 23.5 | 24 | 23.2 | 23.8898 | 23.9 | 209,137,000 | 4,996,240,000,000 | +0.2 | +0.84% |
RCL | 2023-06-29 | 23.6 | 23.9 | 23.4 | 23.3507 | 23.3 | 96,125,000 | 2,244,590,000,000 | --0.1 | --0.43% |
RCL | 2023-06-28 | 23.6 | 23.9 | 23.6 | 23.7685 | 23.8 | 83,635,000 | 1,987,880,000,000 | -0.2 | -0.42% |
RCL | 2023-06-27 | 23.6 | 23.8 | 23.6 | 23.6415 | 23.7 | 4,270,400,000 | 102,201,000,000,000 | +0.2 | +0.85% |
RCL | 2023-06-26 | 24.1 | 24.5 | 23.9 | 24.4737 | 24.5 | 426,103,000 | 10,428,300,000,000 | -0.4 | -0.41% |
RCL | 2023-06-23 | 24.3 | 24.4 | 23.9 | 23.9643 | 24 | 588,318,000 | 14,098,600,000,000 | --0.1 | --0.42% |
RCL | 2023-06-22 | 24.4 | 24.6 | 24.1 | 24.2065 | 24.2 | 369,839,000 | 8,952,520,000,000 | +0.2 | +0.83% |
RCL | 2023-06-21 | 24.7 | 24.6 | 24.4 | 24.4479 | 24.6 | 171,382,000 | 4,189,940,000,000 | +0.2 | +0.82% |
RCL | 2023-06-20 | 24.7 | 24.8 | 24.5 | 24.627 | 24.7 | 2,163,790,000 | 53,239,200,000,000 | --0.1 | --0.41% |
RCL | 2023-06-19 | 24.8 | 24.9 | 24.5 | 24.6031 | 24.6 | 188,404,000 | 4,635,330,000,000 | --0.2 | --0.81% |
RCL | 2023-06-16 | 24.9 | 24.9 | 24.6 | 24.8218 | 24.9 | 222,721,000 | 5,528,340,000,000 | +0.2 | +0.81% |
RCL | 2023-06-15 | 24.7 | 25.25 | 24.2 | 24.9144 | 25 | 5,760,240,000 | 143,513,000,000,000 | --0.1 | --0.4% |
RCL | 2023-06-14 | 24.1 | 24.8 | 24.2 | 24.6689 | 24.7 | 56,910,000 | 1,403,910,000,000 | 0.2 | 0.41% |
RCL | 2023-06-13 | 24.1 | 24.8 | 24.2 | 24.564 | 24.8 | 893,108,000 | 21,938,300,000,000 | +0.3 | +1.23% |
RCL | 2023-06-12 | 24.1 | 24.4 | 24.2 | 24.2755 | 24.3 | 169,617,000 | 4,117,540,000,000 | --0.1 | --0.41% |
RCL | 2023-06-09 | 24.1 | 23.9 | 23.5 | 23.999 | 24.2 | 484,936,000 | 11,638,000,000,000 | +0.3 | +1.26% |
RCL | 2023-06-08 | 24.1 | 24.4 | 23.6 | 23.7405 | 23.8 | 758,610,000 | 18,009,800,000,000 | --0.1 | --0.42% |
RCL | 2023-06-07 | 24 | 24.4 | 23.8 | 24.1907 | 24.3 | 932,843,000 | 22,566,100,000,000 | +0.4 | +1.68% |
RCL | 2023-06-06 | 23.4 | 24.8 | 23.4 | 24.384 | 24.5 | 1,906,650,000 | 46,491,800,000,000 | +0.7 | +2.95% |
RCL | 2023-06-03 | 23.4 | 23.9 | 23.4 | 23.601 | 23.8 | 1,937,380,000 | 45,724,400,000,000 | +0.4 | +1.72% |
RCL | 2023-06-02 | 10.2 | 23.5 | 23.4 | 23.4025 | 23.5 | 186,653,000 | 4,368,150,000,000 | --0.7 | -0.43% |
RCL | 2023-06-01 | 24.3 | 24.2 | 24 | 24.1018 | 24.1 | 94,905,000 | 2,287,380,000,000 | +0.2 | +0.42% |
RCL | 2023-05-31 | 24.3 | 24.6 | 24 | 24.1865 | 24.2 | 244,955,000 | 5,924,620,000,000 | --0.3 | --1.23% |
RCL | 2023-05-30 | 24.3 | 24.5 | 24.2 | 24.5094 | 24.6 | 1,027,010,000 | 25,022,800,000,000 | +0.2 | +0.82% |
RCL | 2023-05-29 | 23.6 | 24.5 | 24.2 | 24.4391 | 24.5 | 168,201,000 | 4,110,690,000,000 | +0.2 | +0.83% |
RCL | 2023-05-26 | 23.6 | 24.6 | 24.3 | 24.4235 | 24.5 | 106,703,000 | 2,606,060,000,000 | -0.2 | -0.41% |
RCL | 2023-05-25 | 23.6 | 24.9 | 24.4 | 24.5702 | 24.5 | 324,990,000 | 7,985,090,000,000 | --0.3 | --1.21% |
RCL | 2023-05-24 | 23.6 | 24.6 | 24.5 | 24.5951 | 24.6 | 75,830,000 | 1,865,050,000,000 | +0.9 | +3.8% |
RCL | 2023-05-23 | 23.6 | 23.8 | 23.5 | 23.5875 | 23.7 | 259,804,000 | 6,128,120,000,000 | --0.1 | -0.42% |
RCL | 2023-05-22 | 23.3 | 23.5 | 23.2 | 23.3547 | 23.4 | 602,304,000 | 14,066,700,000,000 | --0.2 | --0.85% |
RCL | 2023-05-18 | 24 | 24.1 | 23.9 | 23.963 | 24.1 | 357,214,000 | 8,559,930,000,000 | +0.3 | +1.26% |
RCL | 2023-05-17 | 25 | 24.6 | 24.3 | 24.415 | 24.4 | 1,771,440,000 | 43,654,900,000,000 | --0.1 | --0.41% |
RCL | 2023-05-16 | 25 | 24.8 | 24.5 | 24.6239 | 24.6 | 263,817,000 | 6,496,200,000,000 | -0.2 | -0.41% |
RCL | 2023-05-15 | 25 | 25.25 | 24.7 | 24.9336 | 24.8 | 388,803,000 | 9,694,260,000,000 | --0.1 | --0.4% |
RCL | 2023-05-12 | 24.8 | 24.9 | 24.1 | 24.2072 | 24.1 | 2,309,960,000 | 56,750,700,000,000 | --0.5 | --2.04% |
RCL | 2023-05-11 | 24.4 | 24.9 | 24.7 | 24.783 | 24.8 | 78,114,000 | 1,935,900,000,000 | +0.2 | +0.81% |
RCL | 2023-05-10 | 24.4 | 24.5 | 24 | 24.4091 | 24.5 | 88,820,000 | 2,168,020,000,000 | +0.2 | +0.83% |
RCL | 2023-05-09 | 24.4 | 24.2 | 24 | 24.1034 | 24.2 | 88,205,000 | 2,126,040,000,000 | --0.1 | --0.41% |
RCL | 2023-05-08 | 9.65 | 10.3 | 23.7 | 23.9451 | 23.9 | 692,502,000 | 16,582,000,000,000 | --0.4 | --1.65% |
RCL | 2023-05-04 | 4.58 | 24.6 | 23 | 23.8 | 24.4 | 6,219,420,000 | 148,021,000,000,000 | +0.9 | +3.85% |
RCL | 2023-05-03 | 4.58 | 23.6 | 23 | 23.44 | 23.5 | 1,281,150,000 | 30,030,900,000,000 | -0.1 | -0.43% |
RCL | 2023-05-02 | 4.58 | 24.3 | 23.3 | 23.82 | 23.6 | 2,207,510,000 | 52,582,500,000,000 | --0.7 | --2.89% |
RCL | 2023-04-29 | 4.58 | 12.3 | 2.32 | 24.66 | 24.2 | 9,733,320,000 | 239,992,000,000,000 | --1.3 | --5.1% |
RCL | 2023-04-28 | 25.25 | 7.4 | 25.25 | 53.27 | 25.5 | 947,075,000 | 24,146,100,000,000 | --0.25 | --0.98% |
RCL | 2023-04-27 | 25.25 | 26.25 | 25.5 | 25.83 | 25.75 | 294,373,000 | 7,603,660,000,000 | --0.25 | --0.96% |
RCL | 2023-04-26 | 25.25 | 26.25 | 25.75 | 25.99 | 26 | 5,009,130,000 | 130,983,000,000,000 | +0.25 | +0.96% |
RCL | 2023-04-25 | 25.25 | 27.5 | 26.5 | 26.76 | 26.75 | 377,009,000 | 10,085,300,000,000 | --0.25 | --0.93% |
RCL | 2023-04-24 | 25.25 | 27.5 | 27.25 | 27.24 | 27.25 | 2,554,010,000 | 70,118,800,000,000 | --0.25 | --0.92% |
RCL | 2023-04-21 | 25.25 | 28 | 27.5 | 27.85 | 27.75 | 120,109,000 | 3,332,850,000,000 | --0.25 | --0.9% |
RCL | 2023-04-20 | 25.25 | 28.25 | 27.75 | 27.99 | 28.25 | 308,103,000 | 8,623,060,000,000 | +0.25 | +0.9% |
RCL | 2023-04-19 | 25.25 | 28.25 | 27.75 | 28.14 | 28 | 1,015,040,000 | 28,421,000,000,000 | -0.25 | -0.9% |
RCL | 2023-04-18 | 25.25 | 28 | 25.25 | 27.8 | 28 | 291,376,000 | 8,100,380,000,000 | +0.25 | +0.9% |
RCL | 2023-04-17 | 25.25 | 27 | 25.25 | 26.57 | 27.25 | 2,219,710,000 | 58,982,200,000,000 | +1.5 | +5.83% |
RCL | 2023-04-13 | 25.25 | 26 | 25.25 | 25.54 | 25.75 | 2,429,180,000 | 62,045,100,000,000 | +0.25 | +0.98% |
RCL | 2023-04-12 | 25.25 | 26 | 25.5 | 25.6 | 25.75 | 75,506,000 | 1,932,580,000,000 | +0.25 | +0.98% |
RCL | 2023-04-11 | 25.25 | 26 | 25 | 25.79 | 26 | 79,408,000 | 2,047,660,000,000 | +0.25 | +0.97% |
RCL | 2023-04-10 | 25.25 | 25.5 | 25 | 25.1 | 25.5 | 334,081,000 | 8,434,820,000,000 | +0.5 | +-1.8% |
RCL | 2023-04-07 | 27.5 | 26.5 | 25 | 25.03 | 25.25 | 368,995,000 | 9,234,750,000,000 | -0.25 | --4.76% |
RCL | 2023-04-06 | 27.5 | 26.5 | 25 | 25.41 | 25.25 | 7,296,190,000 | 185,361,000,000,000 | --1.25 | --4.76% |
RCL | 2023-04-05 | 27.5 | 26.5 | 26 | 25.88 | 25.75 | 1,235,020,000 | 31,960,700,000,000 | --0.5 | --1.9% |
RCL | 2023-04-04 | 27.5 | 26.5 | 26 | 26.32 | 26.5 | 36,531,000 | 961,393,000,000 | +0.25 | +0.95% |
RCL | 2023-04-03 | 27.5 | 26.75 | 27 | 26.51 | 26.5 | 469,694,000 | 12,448,500,000,000 | +0.25 | +0.94% |
RCL | 2023-03-31 | 27.5 | 27.75 | 27 | 27.11 | 27.25 | 81,464,000 | 2,208,320,000,000 | --0.25 | --0.92% |
RCL | 2023-03-30 | 27.5 | 27.75 | 27.25 | 27.48 | 27.5 | 168,852,000 | 4,639,780,000,000 | --0.25 | --0.91% |
RCL | 2023-03-29 | 27.5 | 27.75 | 27 | 27.51 | 27.75 | 428,326,000 | 11,781,600,000,000 | +0.25 | +0.91% |
RCL | 2023-03-28 | 31.25 | 27.75 | 27 | 27.37 | 27.75 | 466,061,000 | 12,818,600,000,000 | +0.25 | +1.83% |
RCL | 2023-03-27 | 31.25 | 28.25 | 27.5 | 27.84 | 27.75 | 239,673,000 | 6,650,380,000,000 | --0.25 | --0.9% |
RCL | 2023-03-24 | 31.25 | 28.5 | 27.75 | 28.18 | 28.25 | 359,661,000 | 10,136,100,000,000 | +0.25 | +0.89% |
RCL | 2023-03-23 | 31.25 | 28.5 | 27.75 | 28.17 | 28 | 365,118,000 | 10,222,400,000,000 | --0.25 | --0.89% |
RCL | 2023-03-22 | 31.25 | 28.5 | 28 | 28.47 | 28.5 | 355,646,000 | 10,124,700,000,000 | +0.25 | +0.88% |
RCL | 2023-03-21 | 31.25 | 28.5 | 27 | 28.39 | 28.5 | 309,539,000 | 8,788,380,000,000 | +0.25 | +0.88% |
RCL | 2023-03-20 | 31.25 | 31.75 | 27 | 27.3 | 27.5 | 1,590,170,000 | 43,405,700,000,000 | --0.25 | --0.91% |
RCL | 2023-03-17 | 31.25 | 31.75 | 27.25 | 27.98 | 28 | 908,801,000 | 25,430,500,000,000 | +0.25 | +0.9% |
RCL | 2023-03-16 | 31.25 | 31.75 | 27.25 | 27.64 | 27.5 | 3,811,400,000 | 105,328,000,000,000 | --3.75 | --12% |
RCL | 2023-03-15 | 31.25 | 31.5 | 31 | 31.27 | 31.5 | 1,204,300,000 | 37,654,700,000,000 | +0.75 | +2.44% |
RCL | 2023-03-14 | 32 | 32.25 | 30.75 | 31.17 | 31.25 | 2,658,980,000 | 82,879,300,000,000 | +-0.25 | +-0.8% |
RCL | 2023-03-10 | 32.5 | 32.75 | 31.5 | 32.65 | 33 | 2,849,390,000 | 93,038,700,000,000 | +0.75 | +2.33% |
RCL | 2023-03-09 | 31.75 | 32.5 | 31.5 | 32.12 | 32.25 | 2,836,700,000 | 91,102,100,000,000 | +0.25 | +0.78% |
RCL | 2023-03-08 | 31.75 | 32 | 31.5 | 31.76 | 31.75 | 2,116,350,000 | 67,196,300,000,000 | --0.25 | --0.79% |
RCL | 2023-03-07 | 31.75 | 32 | 31.5 | 31.7 | 32 | 1,015,210,000 | 32,235,100,000,000 | +0.25 | +0.79% |
RCL | 2023-03-04 | 31.75 | 32 | 31.25 | 31.7 | 31.75 | 3,255,500,000 | 103,193,000,000,000 | +0.25 | +0.79% |
RCL | 2023-03-03 | 31.75 | 32 | 31.25 | 31.56 | 31.5 | 267,120,000 | 8,430,530,000,000 | --0.25 | --0.79% |
RCL | 2023-03-02 | 32 | 32 | 30.75 | 31.55 | 31.75 | 8,446,170,000 | 267,202,000,000,000 | +0.25 | +0.79% |
RCL | 2023-03-01 | 32 | 31.5 | 30.75 | 31.29 | 12.9 | 6,586,030,000 | 206,057,000,000,000 | -0.25 | -0.8% |
RCL | 2023-02-28 | 32 | 32.25 | 30.75 | 31.31 | 31.25 | 1,637,150,000 | 51,253,200,000,000 | +0.25 | +0.81% |
RCL | 2023-02-27 | 31.75 | 32.25 | 31.25 | 32.01 | 32.25 | 1,793,980,000 | 57,419,200,000,000 | +0.25 | +0.79% |
RCL | 2023-02-24 | 31.25 | 32 | 30.25 | 31.74 | 31.75 | 700,537,000 | 22,237,600,000,000 | +0.25 | +0.79% |
RCL | 2023-02-23 | 31.25 | 31.75 | 30.25 | 31.34 | 31.5 | 1,366,500,000 | 42,830,300,000,000 | +0.25 | +0.81% |
RCL | 2023-02-22 | 0 | 31 | 30.25 | 30.44 | 30.75 | 3,667,740,000 | 111,643,000,000,000 | --0.25 | --0.81% |
RCL | 2023-02-21 | 0 | 30.25 | 0 | 30.08 | 30.5 | 387,331,000 | 11,652,500,000,000 | +0.25 | +1.68% |
RCL | 2023-02-20 | 0 | 0 | 0 | 29.69 | 29.75 | 1,752,620,000 | 52,029,100,000,000 | +0.5 | +1.71% |