Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
At close: Feb 10, 2026
BKK:IROYAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 169,300 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 0.92% | 497,202 |
| Feb 6, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 178,400 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 325,200 |
| Feb 4, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 252,600 |
| Feb 3, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 175,700 |
| Feb 2, 2026 | 5.40 | 5.60 | 5.35 | 5.50 | 5.50 | 1.85% | 230,301 |
| Jan 30, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 441,103 |
| Jan 29, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -0.92% | 443,400 |
| Jan 28, 2026 | 5.40 | 5.65 | 5.30 | 5.45 | 5.45 | - | 1,144,059 |
| Jan 27, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 527,701 |
| Jan 26, 2026 | 4.84 | 5.65 | 4.84 | 5.50 | 5.50 | 12.70% | 2,156,663 |
| Jan 23, 2026 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | - | 120,900 |
| Jan 22, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | 36,300 |
| Jan 21, 2026 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | -0.82% | 75,601 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.80 | 4.88 | 4.88 | - | 53,300 |
| Jan 19, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 39,200 |
| Jan 16, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 7,101 |
| Jan 15, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 35,510 |
| Jan 14, 2026 | 4.82 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 54,502 |
| Jan 13, 2026 | 4.96 | 5.00 | 4.78 | 4.82 | 4.82 | -2.82% | 196,405 |
| Jan 12, 2026 | 4.88 | 4.96 | 4.82 | 4.96 | 4.96 | 0.81% | 43,801 |
| Jan 9, 2026 | 4.90 | 4.96 | 4.86 | 4.92 | 4.92 | 1.65% | 73,501 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 41,800 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | - | 44,803 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.82 | 4.90 | 4.90 | -0.81% | 115,500 |
| Jan 5, 2026 | 4.82 | 5.00 | 4.74 | 4.94 | 4.94 | 2.49% | 301,902 |
| Dec 30, 2025 | 4.76 | 4.82 | 4.70 | 4.82 | 4.82 | 1.26% | 121,100 |
| Dec 29, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.83% | 88,600 |
| Dec 26, 2025 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 52,402 |
| Dec 25, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.82% | 103,500 |
| Dec 24, 2025 | 4.82 | 4.98 | 4.80 | 4.86 | 4.86 | 0.83% | 111,200 |
| Dec 23, 2025 | 4.86 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 270,200 |
| Dec 22, 2025 | 4.80 | 4.96 | 4.76 | 4.90 | 4.90 | 2.51% | 243,200 |
| Dec 19, 2025 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 1.70% | 114,600 |
| Dec 18, 2025 | 4.84 | 4.86 | 4.64 | 4.70 | 4.70 | -3.29% | 323,400 |
| Dec 17, 2025 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | - | 103,400 |
| Dec 16, 2025 | 4.94 | 4.98 | 4.86 | 4.86 | 4.86 | -2.02% | 244,200 |
| Dec 15, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | -0.40% | 83,800 |
| Dec 12, 2025 | 4.92 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 128,000 |
| Dec 11, 2025 | 5.10 | 5.10 | 4.80 | 4.92 | 4.92 | -2.57% | 537,400 |
| Dec 9, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 197,300 |
| Dec 8, 2025 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.91% | 568,600 |
| Dec 4, 2025 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | 3.41% | 1,066,302 |
| Dec 3, 2025 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | 0.40% | 724,800 |
| Dec 2, 2025 | 4.72 | 5.00 | 4.72 | 4.96 | 4.96 | 5.08% | 1,072,201 |
| Dec 1, 2025 | 4.66 | 4.78 | 4.64 | 4.72 | 4.72 | 1.29% | 455,419 |
| Nov 28, 2025 | 4.44 | 4.70 | 4.38 | 4.66 | 4.66 | 3.56% | 1,959,000 |
| Nov 27, 2025 | 4.48 | 4.54 | 4.40 | 4.50 | 4.50 | 0.90% | 766,900 |
| Nov 26, 2025 | 4.68 | 4.70 | 4.46 | 4.46 | 4.46 | -4.70% | 1,941,300 |