Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 5.35
0.00 (0.00%)
At close: Apr 16, 2026
BKK:IROYAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.10 | 5.25 | 5.05 | 5.25 | 5.25 | 2.94% | 286,002 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 532,701 |
| Apr 8, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | 1.94% | 200,103 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | 454,150 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | 150,800 |
| Apr 2, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 316,231 |
| Apr 1, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | 0.91% | 382,400 |
| Mar 31, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 488,300 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 222,201 |
| Mar 27, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 278,003 |
| Mar 26, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 213,808 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | 215,799 |
| Mar 24, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 300,003 |
| Mar 23, 2026 | 5.95 | 6.00 | 5.50 | 5.50 | 5.50 | -8.33% | 719,606 |
| Mar 20, 2026 | 5.55 | 6.05 | 5.55 | 6.00 | 6.00 | 7.14% | 1,319,846 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -3.45% | 319,400 |
| Mar 18, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 502,101 |
| Mar 17, 2026 | 5.60 | 5.75 | 5.55 | 5.65 | 5.65 | 0.89% | 701,200 |
| Mar 16, 2026 | 5.35 | 5.60 | 5.30 | 5.60 | 5.60 | 2.75% | 465,700 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | -1.80% | 329,600 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 71,800 |
| 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 |