Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 3.840
+0.020 (0.52%)
At close: Oct 20, 2026
BKK:IROYAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | 0.52% | 254,002 |
| Oct 19, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 251,500 |
| Oct 15, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 458,110 |
| Oct 14, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -2.02% | 136,406 |
| Oct 12, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 510,304 |
| Oct 9, 2026 | 3.98 | 4.06 | 3.96 | 3.96 | 3.96 | -1.00% | 1,363,106 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -0.50% | 691,604 |
| Oct 7, 2026 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | 2.03% | 721,302 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 178,107 |
| Oct 5, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 4.00 | 2.56% | 359,518 |
| Oct 2, 2026 | 3.84 | 3.92 | 3.82 | 3.90 | 3.90 | 2.09% | 362,208 |
| Oct 1, 2026 | 3.94 | 3.94 | 3.80 | 3.82 | 3.82 | -1.55% | 782,943 |
| Sep 30, 2026 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -2.51% | 1,523,101 |
| Sep 29, 2026 | 3.98 | 4.08 | 3.96 | 3.98 | 3.98 | 1.02% | 1,099,348 |
| Sep 28, 2026 | 3.92 | 4.08 | 3.80 | 3.94 | 3.94 | - | 1,477,902 |
| Sep 25, 2026 | 4.00 | 4.06 | 3.90 | 3.94 | 3.94 | -1.50% | 942,130 |
| Sep 24, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | 1,125,900 |
| Sep 23, 2026 | 4.26 | 4.28 | 4.10 | 4.14 | 4.14 | -2.82% | 1,863,939 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | - | 530,300 |
| Sep 21, 2026 | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 530,796 |
| Sep 18, 2026 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | - | 422,600 |
| Sep 17, 2026 | 4.44 | 4.46 | 4.30 | 4.30 | 4.30 | -3.59% | 808,448 |
| Sep 16, 2026 | 4.52 | 4.54 | 4.40 | 4.46 | 4.46 | -1.33% | 450,506 |
| Sep 15, 2026 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.44% | 397,316 |
| Sep 14, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | - | 145,830 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.44 | 4.54 | 4.54 | -2.16% | 840,732 |
| Sep 10, 2026 | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 175,118 |
| Sep 9, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | - | 276,700 |
| Sep 8, 2026 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | - | 230,702 |
| Sep 7, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | 1.30% | 415,600 |
| Sep 4, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | - | 238,001 |
| Sep 3, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 137,806 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 278,408 |
| Sep 1, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 157,608 |
| Aug 31, 2026 | 4.68 | 4.68 | 4.58 | 4.66 | 4.66 | -0.43% | 148,600 |
| Aug 28, 2026 | 4.66 | 4.68 | 4.60 | 4.68 | 4.68 | - | 157,817 |
| Aug 27, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | - | 246,713 |
| Aug 26, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 3.08% | 934,229 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.52 | 4.54 | 4.54 | -1.08% | 660,880 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.59 | -1.67% | 815,800 |
| Aug 21, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.67 | - | 535,100 |
| Aug 20, 2026 | 4.80 | 4.82 | 4.72 | 4.80 | 4.67 | - | 320,801 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.74 | 4.80 | 4.67 | -1.64% | 393,500 |
| Aug 18, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.75 | 1.67% | 479,501 |
| Aug 17, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.67 | 1.69% | 390,700 |
| Aug 14, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.59 | 2.16% | 710,601 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.54 | 4.62 | 4.49 | 0.43% | 262,400 |
| Aug 11, 2026 | 4.58 | 4.60 | 4.48 | 4.60 | 4.47 | 0.44% | 255,618 |
| Aug 10, 2026 | 4.62 | 4.64 | 4.50 | 4.58 | 4.45 | -1.29% | 559,101 |
| Aug 7, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.51 | -0.43% | 195,400 |