J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.720
-0.010 (-0.58%)
At close: Feb 3, 2026
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 82,100 |
| Dec 15, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 234,100 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 44,100 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 84,000 |
| Dec 9, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 124,300 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 26,000 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 118,100 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 229,200 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 75,200 |
| Dec 1, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 178,800 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 289,100 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 68,800 |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,900 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 126,910 |
| Nov 24, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | - | 171,000 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 125,106 |
| Nov 20, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 92,719 |
| Nov 19, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | - | 560,811 |