J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.810
-0.010 (-0.55%)
Sep 3, 2026, 12:21 PM ICT
J.R.W. Utility PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 19,600 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 15,900 |
| Aug 31, 2026 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 114,800 |
| Aug 28, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 48,706 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 20,310 |
| Aug 26, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 136,500 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.09% | 31,409 |
| Aug 24, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 36,800 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 22,600 |
| Aug 20, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 15,000 |
| Aug 19, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 31,400 |
| Aug 18, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 61,001 |
| Aug 17, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - | 83,300 |
| Aug 14, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 95,000 |
| Aug 13, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 22,802 |
| Aug 11, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 11,800 |
| Aug 10, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | - | 112,701 |
| Aug 7, 2026 | 1.84 | 2.02 | 1.80 | 1.83 | 1.83 | 0.55% | 340,404 |
| Aug 6, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 201,800 |
| Aug 5, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | - | 86,300 |
| Aug 4, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.84% | 21,701 |
| Aug 3, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 35,400 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 21,700 |
| Jul 30, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 68,700 |
| Jul 27, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 8,600 |
| Jul 24, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 116,300 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 39,200 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 99,100 |
| Jul 21, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 6,002 |
| Jul 20, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 45,800 |
| Jul 17, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 37,867 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | - | 133,101 |
| Jul 15, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 31,483 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 20,920 |
| Jul 13, 2026 | 1.75 | 1.76 | 1.67 | 1.76 | 1.76 | - | 207,402 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 70,700 |
| Jul 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 203,400 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 116,610 |
| Jul 7, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 132,900 |
| Jul 6, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 75,200 |
| Jul 3, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 121,000 |
| Jul 2, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 79,500 |
| Jul 1, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 87,400 |
| Jun 30, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 56,200 |
| Jun 29, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 19,900 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 24,301 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 23,800 |
| Jun 24, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 32,700 |
| Jun 23, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 73,800 |
| Jun 22, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 4.09% | 339,176 |