SET:RCL-R
Delisted
Regional Container Lines Public Co Ltd Stock Price (Quote)
฿21.40
+0 (+0%)
At Close: Jan 04, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿21.40 | ฿21.40 | Thursday, 4th Jan 2024 RCL-R.BK stock ended at ฿21.40. During the day the stock fluctuated 0% from a day low at ฿21.40 to a day high of ฿21.40. |
90 days | ฿21.40 | ฿21.40 | |
52 weeks | ฿20.80 | ฿33.00 |
Date | Open | High | Low | Close | Volume |
Sep 12, 2023 | ฿22.10 | ฿22.30 | ฿21.90 | ฿22.00 | 1 798 200 |
Sep 11, 2023 | ฿22.10 | ฿22.30 | ฿21.80 | ฿22.00 | 2 376 200 |
Sep 08, 2023 | ฿22.70 | ฿22.70 | ฿22.10 | ฿22.20 | 3 228 800 |
Sep 07, 2023 | ฿22.30 | ฿22.80 | ฿22.20 | ฿22.50 | 12 238 000 |
Sep 06, 2023 | ฿21.60 | ฿21.70 | ฿21.50 | ฿21.70 | 1 015 000 |
Sep 05, 2023 | ฿21.60 | ฿21.80 | ฿21.50 | ฿21.60 | 909 200 |
Sep 04, 2023 | ฿21.70 | ฿21.70 | ฿21.20 | ฿21.40 | 1 591 200 |
Sep 01, 2023 | ฿21.60 | ฿21.80 | ฿21.50 | ฿21.60 | 1 221 500 |
Aug 31, 2023 | ฿22.10 | ฿22.20 | ฿21.60 | ฿21.70 | 2 031 300 |
Aug 30, 2023 | ฿21.70 | ฿22.20 | ฿21.70 | ฿22.00 | 3 304 900 |
Aug 29, 2023 | ฿21.90 | ฿21.90 | ฿21.60 | ฿21.70 | 1 652 600 |
Aug 28, 2023 | ฿21.70 | ฿22.00 | ฿21.60 | ฿21.90 | 1 729 900 |
Aug 25, 2023 | ฿21.50 | ฿21.70 | ฿21.30 | ฿21.50 | 1 942 200 |
Aug 24, 2023 | ฿21.30 | ฿21.50 | ฿21.30 | ฿21.40 | 1 331 700 |
Aug 23, 2023 | ฿21.50 | ฿21.90 | ฿21.30 | ฿21.60 | 2 873 000 |
Aug 22, 2023 | ฿21.60 | ฿21.60 | ฿21.30 | ฿21.40 | 2 253 400 |
Aug 21, 2023 | ฿21.70 | ฿21.70 | ฿21.50 | ฿21.60 | 640 100 |
Aug 18, 2023 | ฿21.50 | ฿21.80 | ฿21.50 | ฿21.50 | 1 474 600 |
Aug 17, 2023 | ฿21.40 | ฿21.60 | ฿21.30 | ฿21.50 | 2 320 600 |
Aug 16, 2023 | ฿22.00 | ฿22.00 | ฿21.20 | ฿21.30 | 5 880 000 |
Aug 15, 2023 | ฿23.60 | ฿23.60 | ฿22.10 | ฿22.30 | 13 924 600 |
Aug 11, 2023 | ฿24.10 | ฿24.20 | ฿23.90 | ฿24.10 | 1 700 400 |
Aug 10, 2023 | ฿24.20 | ฿24.20 | ฿24.00 | ฿24.20 | 648 200 |
Aug 09, 2023 | ฿23.90 | ฿24.10 | ฿23.70 | ฿24.10 | 1 686 200 |
Aug 08, 2023 | ฿24.20 | ฿24.20 | ฿24.00 | ฿24.00 | 422 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RCL-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the RCL-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RCL-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.