J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.760
0.00 (0.00%)
Aug 15, 2025, 4:35 PM ICT
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | - | 80,500 |
| Aug 14, 2025 | 1.73 | 1.87 | 1.73 | 1.76 | 1.76 | 3.53% | 600,226 |
| Aug 13, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 57,406 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 54,519 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 69,100 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 31,014 |
| Aug 5, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 26,700 |
| Aug 4, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 46,400 |
| Aug 1, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 70,400 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 54,800 |
| Jul 30, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 72,801 |
| Jul 29, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 98,200 |
| Jul 25, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 37,800 |
| Jul 24, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | - | 39,000 |
| Jul 23, 2025 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 94,400 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 31,501 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 26,100 |
| Jul 18, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 85,706 |
| Jul 17, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 107,710 |
| Jul 16, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 89,600 |
| Jul 15, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 29,000 |
| Jul 14, 2025 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | - | 275,410 |
| Jul 11, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | - | 59,000 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 75,300 |
| Jul 8, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 54,802 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 68,110 |
| Jul 4, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 78,600 |
| Jul 3, 2025 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 177,205 |
| Jul 2, 2025 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 184,804 |
| Jul 1, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 175,220 |
| Jun 30, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -1.71% | 360,400 |
| Jun 27, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 1.74% | 31,900 |
| Jun 26, 2025 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 825,300 |
| Jun 25, 2025 | 1.77 | 1.78 | 1.70 | 1.75 | 1.75 | - | 243,200 |
| Jun 24, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 4.17% | 42,900 |
| Jun 23, 2025 | 1.74 | 1.77 | 1.67 | 1.68 | 1.68 | -2.89% | 395,900 |
| Jun 20, 2025 | 1.73 | 1.78 | 1.72 | 1.73 | 1.73 | 1.76% | 53,202 |
| Jun 19, 2025 | 1.71 | 1.78 | 1.67 | 1.70 | 1.70 | -2.30% | 460,301 |
| Jun 18, 2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 162,200 |
| Jun 17, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 77,400 |
| Jun 16, 2025 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 129,100 |
| Jun 13, 2025 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 211,404 |
| Jun 12, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 177,901 |
| Jun 11, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 50,404 |
| Jun 10, 2025 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 234,500 |
| Jun 9, 2025 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | 1.14% | 49,600 |
| Jun 6, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 62,603 |
| Jun 5, 2025 | 1.75 | 1.81 | 1.74 | 1.76 | 1.76 | 0.57% | 143,300 |
| Jun 4, 2025 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 1.74% | 95,305 |
| May 30, 2025 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 83,117 |