J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.740
+0.010 (0.58%)
Mar 24, 2026, 4:37 PM ICT
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | - | -0.58% | 5,900 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 112,710 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 59,000 |
| Mar 19, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 126,001 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | - | 283,214 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 122,400 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 150,000 |
| Mar 13, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 102,900 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 85,400 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 264,826 |
| Mar 10, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | - | 151,400 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.72 | - | 51,510 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.72 | - | 70,400 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.72 | - | 144,600 |
| Mar 4, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.72 | - | 121,305 |
| Mar 2, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.72 | -1.12% | 220,601 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.73 | -0.56% | 222,101 |
| Feb 26, 2026 | 1.78 | 1.85 | 1.77 | 1.80 | 1.74 | 1.69% | 310,714 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.72 | 0.57% | 107,221 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.71 | -0.56% | 33,500 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.72 | -0.56% | 118,901 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.72 | - | 282,200 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.72 | - | 73,804 |
| Feb 18, 2026 | 1.73 | 1.78 | 1.72 | 1.78 | 1.72 | 2.30% | 126,700 |
| Feb 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | - | 89,800 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.69 | 1.16% | 45,102 |
| Feb 13, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.67 | -1.15% | 71,401 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | 0.58% | 38,801 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.68 | -0.57% | 20,400 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.69 | - | 40,900 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.69 | - | 64,000 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | 0.58% | 48,400 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 57,600 |
| Feb 4, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 24,713 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.67 | -0.58% | 70,512 |
| Feb 2, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.68 | 0.58% | 26,200 |
| Jan 30, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 38,500 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.67 | -1.15% | 104,400 |
| Jan 28, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | - | 77,603 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.69 | 0.58% | 112,400 |
| Jan 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.68 | - | 6,600 |
| Jan 23, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 37,600 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.67 | -0.58% | 8,400 |
| Jan 21, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 13,900 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 23,100 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 27,300 |
| Jan 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.67 | 1.18% | 50,501 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.65 | - | 70,500 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | 0.59% | 17,700 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 144,800 |