Interroyal Engineering PCL (BKK:IROYAL)
Thailand · Delayed Price · Currency is THB 4.200
-0.220 (-4.98%)
At close: May 11, 2026
BKK:IROYAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.62% | 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 |
| Mar 17, 2026 | 5.60 | 5.75 | 5.55 | 5.65 | 5.18 | 0.89% | 701,200 |
| Mar 16, 2026 | 5.35 | 5.60 | 5.30 | 5.60 | 5.14 | 2.75% | 465,700 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.30 | 5.45 | 5.00 | -1.80% | 329,600 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.09 | -1.77% | 71,800 |
| Mar 11, 2026 | 5.65 | 5.70 | 5.50 | 5.65 | 5.18 | 0.89% | 313,601 |
| Mar 10, 2026 | 5.40 | 5.65 | 5.40 | 5.60 | 5.14 | 5.66% | 317,032 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.20 | 5.30 | 4.86 | -4.50% | 543,100 |
| Mar 6, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.09 | 0.91% | 337,100 |
| Mar 5, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.05 | 1.85% | 302,400 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.00 | 5.40 | 4.95 | -0.92% | 1,025,800 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.45 | 5.45 | 5.00 | -5.22% | 716,423 |
| Feb 27, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.27 | 1.77% | 530,736 |
| Feb 26, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.18 | -1.74% | 498,200 |
| Feb 25, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.27 | -0.86% | 899,074 |
| Feb 24, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.32 | 1.75% | 1,493,401 |
| Feb 23, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.23 | - | 933,004 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.23 | 0.88% | 385,099 |