Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 4.580
-0.060 (-1.29%)
At close: Aug 10, 2026
BKK:IROYAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.62 | 4.64 | 4.50 | 4.58 | 4.58 | -1.29% | 559,101 |
| Aug 7, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.43% | 195,400 |
| Aug 6, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 168,900 |
| Aug 5, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 2.19% | 321,909 |
| Aug 4, 2026 | 4.74 | 4.78 | 4.54 | 4.56 | 4.56 | -3.80% | 911,720 |
| Aug 3, 2026 | 4.70 | 4.74 | 4.64 | 4.74 | 4.74 | 0.85% | 367,031 |
| Jul 31, 2026 | 4.66 | 4.78 | 4.66 | 4.70 | 4.70 | 1.73% | 477,300 |
| Jul 30, 2026 | 4.98 | 4.98 | 4.62 | 4.62 | 4.62 | -6.85% | 1,233,620 |
| Jul 27, 2026 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | -0.40% | 274,201 |
| Jul 24, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.22% | 306,338 |
| Jul 23, 2026 | 5.10 | 5.15 | 4.92 | 4.92 | 4.92 | -4.47% | 1,059,125 |
| Jul 22, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 569,903 |
| Jul 21, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 810,105 |
| Jul 20, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 527,276 |
| Jul 17, 2026 | 4.84 | 5.05 | 4.84 | 4.98 | 4.98 | 2.47% | 1,043,802 |
| Jul 16, 2026 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.41% | 362,704 |
| Jul 15, 2026 | 4.88 | 4.88 | 4.74 | 4.84 | 4.84 | -0.82% | 823,805 |
| Jul 14, 2026 | 4.70 | 4.92 | 4.66 | 4.88 | 4.88 | 4.72% | 1,591,324 |
| Jul 13, 2026 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 1.30% | 971,091 |
| Jul 10, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 247,500 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.52 | 4.58 | 4.58 | - | 182,209 |
| Jul 8, 2026 | 4.58 | 4.58 | 4.48 | 4.58 | 4.58 | - | 353,100 |
| Jul 7, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 171,800 |
| Jul 6, 2026 | 4.62 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 181,900 |
| Jul 3, 2026 | 4.58 | 4.66 | 4.56 | 4.62 | 4.62 | 0.87% | 403,000 |
| Jul 2, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 150,400 |
| Jul 1, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 2.23% | 181,200 |
| Jun 30, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 166,700 |
| Jun 29, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 171,433 |
| Jun 26, 2026 | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | 1.80% | 315,000 |
| Jun 25, 2026 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -1.77% | 299,102 |
| Jun 24, 2026 | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | 0.89% | 361,425 |
| Jun 23, 2026 | 4.60 | 4.62 | 4.42 | 4.48 | 4.48 | -3.45% | 904,523 |
| Jun 22, 2026 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 265,100 |
| Jun 19, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | 1.77% | 202,889 |
| Jun 18, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 140,800 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | - | 234,100 |
| Jun 16, 2026 | 4.64 | 4.70 | 4.54 | 4.60 | 4.60 | -0.43% | 386,113 |
| Jun 15, 2026 | 4.66 | 4.74 | 4.60 | 4.62 | 4.62 | 0.43% | 473,701 |
| Jun 12, 2026 | 4.50 | 4.66 | 4.50 | 4.60 | 4.60 | 2.22% | 459,201 |
| Jun 11, 2026 | 4.56 | 4.58 | 4.48 | 4.50 | 4.50 | -1.32% | 365,503 |
| Jun 10, 2026 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -2.15% | 400,530 |
| Jun 9, 2026 | 4.58 | 4.68 | 4.56 | 4.66 | 4.66 | 3.10% | 508,202 |
| Jun 8, 2026 | 4.48 | 4.60 | 4.46 | 4.52 | 4.52 | - | 316,304 |
| 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 |