J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.760
-0.010 (-0.56%)
Jul 3, 2026, 4:38 PM ICT
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 24,100 |
| Jun 18, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 65,800 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 22,200 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 28,218 |
| Jun 15, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 21,203 |
| Jun 12, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | - | 62,502 |
| Jun 11, 2026 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | 0.60% | 95,251 |
| Jun 10, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 47,000 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 105,401 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 28,156 |
| Jun 5, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 45,000 |
| Jun 4, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 39,500 |
| Jun 2, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 98,773 |
| May 29, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 26,100 |
| May 28, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 36,500 |
| May 27, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 126,401 |
| May 26, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 133,200 |
| May 25, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 262,708 |
| 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 |