Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 5.55
-0.10 (-1.77%)
At close: Mar 12, 2026
BKK:IROYAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | - | -2.65% | 18,300 |
| Mar 11, 2026 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | 0.89% | 313,601 |
| Mar 10, 2026 | 5.40 | 5.65 | 5.40 | 5.60 | 5.60 | 5.66% | 317,032 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.20 | 5.30 | 5.30 | -4.50% | 543,100 |
| Mar 6, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | 0.91% | 337,100 |
| Mar 5, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 302,400 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.00 | 5.40 | 5.40 | -0.92% | 1,025,800 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.45 | 5.45 | 5.45 | -5.22% | 716,423 |
| Feb 27, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 530,736 |
| Feb 26, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 498,200 |
| Feb 25, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 899,074 |
| Feb 24, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 1,493,401 |
| Feb 23, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 933,004 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 385,099 |
| Feb 19, 2026 | 5.70 | 5.75 | 5.55 | 5.65 | 5.65 | - | 1,323,032 |
| Feb 18, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 317,905 |
| Feb 17, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | - | 186,103 |
| Feb 16, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 81,300 |
| Feb 13, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 111,202 |
| Feb 12, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | - | 244,145 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 140,916 |
| 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 |