J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.790
-0.010 (-0.56%)
At close: Feb 27, 2026
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 222,101 |
| Feb 26, 2026 | 1.78 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 310,714 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 107,221 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 33,500 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 118,901 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 282,200 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 73,804 |
| Feb 18, 2026 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 126,700 |
| Feb 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 89,800 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 45,102 |
| Feb 13, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 71,401 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 38,801 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 20,400 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 40,900 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 64,000 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 48,400 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 57,600 |
| Feb 4, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 24,713 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 70,512 |
| Feb 2, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 26,200 |
| Jan 30, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 38,500 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 104,400 |
| Jan 28, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 77,603 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 112,400 |
| Jan 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 6,600 |
| Jan 23, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 37,600 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 8,400 |
| Jan 21, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 13,900 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 23,100 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 27,300 |
| Jan 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 50,501 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 70,500 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 17,700 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 144,800 |
| Jan 12, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 38,412 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 84,402 |
| Jan 8, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 104,502 |
| Jan 7, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 27,200 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 155,101 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 111,480 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 82,200 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 34,000 |
| Dec 26, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 39,300 |
| Dec 25, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 52,200 |
| Dec 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,400 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 25,600 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 63,100 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 20,600 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 89,300 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 113,000 |