J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.680
0.00 (0.00%)
May 25, 2026, 12:28 PM ICT
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 45,600 |
| May 21, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 88,500 |
| May 20, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 96,000 |
| May 19, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 58,000 |
| May 18, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 68,460 |
| May 15, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | - | 197,600 |
| May 14, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 192,200 |
| May 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.45% | 306,200 |
| May 12, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 94,300 |
| May 11, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 72,200 |
| May 8, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 43,608 |
| May 7, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 84,302 |
| May 6, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 75,524 |
| May 5, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 42,600 |
| Apr 30, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 79,601 |
| Apr 29, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 40,400 |
| Apr 28, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 126,600 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 35,100 |
| Apr 24, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 12,002 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 27,500 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 237,700 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 35,100 |
| Apr 20, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 50,400 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 70,100 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 22,100 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 46,100 |
| Apr 9, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 53,302 |
| Apr 8, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 93,101 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 142,200 |
| Apr 3, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 58,704 |
| Apr 2, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 44,700 |
| Apr 1, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 102,110 |
| Mar 31, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 9,400 |
| Mar 30, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 54,110 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | - | 142,400 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 82,500 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 87,703 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 44,000 |
| 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 | 3.21% | 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 |