Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 4.520
-0.060 (-1.31%)
Last updated: Jun 5, 2026, 3:38 PM ICT
BKK:IROYAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -1.31% | 192,100 |
| Jun 4, 2026 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 0.88% | 132,020 |
| Jun 2, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.87% | 272,218 |
| May 29, 2026 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -1.72% | 229,600 |
| May 28, 2026 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | -0.43% | 624,570 |
| May 27, 2026 | 4.46 | 4.72 | 4.44 | 4.68 | 4.68 | 5.41% | 1,131,722 |
| May 26, 2026 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | 2.30% | 148,261 |
| May 25, 2026 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -1.81% | 238,232 |
| May 22, 2026 | 4.20 | 4.42 | 4.16 | 4.42 | 4.42 | 3.76% | 396,615 |
| May 21, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 142,801 |
| May 20, 2026 | 4.34 | 4.34 | 4.18 | 4.24 | 4.24 | -1.40% | 223,200 |
| May 19, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -0.92% | 180,200 |
| May 18, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | - | 65,004 |
| May 15, 2026 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -1.36% | 300,252 |
| May 14, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 1.38% | 167,000 |
| May 13, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.34 | 1.88% | 643,052 |
| May 12, 2026 | 4.22 | 4.30 | 4.18 | 4.26 | 4.26 | 1.43% | 493,117 |
| May 11, 2026 | 4.40 | 4.42 | 4.18 | 4.20 | 4.20 | -4.98% | 602,279 |
| May 8, 2026 | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | 0.91% | 131,500 |
| May 7, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | -0.45% | 318,907 |
| May 6, 2026 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | -1.35% | 463,010 |
| May 5, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -5.11% | 954,679 |
| Apr 30, 2026 | 4.54 | 4.72 | 4.54 | 4.70 | 4.70 | 3.52% | 391,948 |
| Apr 29, 2026 | 4.68 | 4.70 | 4.52 | 4.54 | 4.54 | -3.40% | 846,638 |
| Apr 28, 2026 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -1.47% | 818,522 |
| Apr 27, 2026 | 5.40 | 5.45 | 5.15 | 5.20 | 4.77 | -3.70% | 1,638,016 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 4.95 | -0.92% | 287,500 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.00 | 0.93% | 599,800 |
| Apr 22, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 4.95 | - | 316,000 |
| Apr 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 4.95 | - | 117,500 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 4.95 | 0.93% | 64,501 |
| Apr 17, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 4.91 | - | 68,705 |
| Apr 16, 2026 | 5.25 | 5.45 | 5.25 | 5.35 | 4.91 | 1.90% | 313,901 |
| Apr 10, 2026 | 5.10 | 5.25 | 5.05 | 5.25 | 4.82 | 2.94% | 286,002 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 4.68 | -2.86% | 532,701 |
| Apr 8, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 4.82 | 1.94% | 200,103 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 4.72 | -3.74% | 454,150 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 4.91 | -1.83% | 150,800 |
| Apr 2, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.00 | -1.80% | 316,231 |
| Apr 1, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.09 | 0.91% | 382,400 |
| Mar 31, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.05 | -0.90% | 488,300 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.09 | -1.77% | 222,201 |
| Mar 27, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.18 | 0.89% | 278,003 |
| Mar 26, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.14 | -1.75% | 213,808 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.23 | - | 215,799 |
| Mar 24, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.23 | 3.64% | 300,003 |
| Mar 23, 2026 | 5.95 | 6.00 | 5.50 | 5.50 | 5.05 | -8.33% | 719,606 |
| Mar 20, 2026 | 5.55 | 6.05 | 5.55 | 6.00 | 5.50 | 7.14% | 1,319,846 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.14 | -3.45% | 319,400 |
| Mar 18, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.32 | 2.65% | 502,101 |