J.R.W. Utility PCL (BKK:JR)
Thailand · Delayed Price · Currency is THB 1.830
-0.010 (-0.54%)
Nov 2, 2026, 4:39 PM ICT
J.R.W. Utility PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 71,901 |
| Oct 30, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 46,400 |
| Oct 29, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 84,100 |
| Oct 28, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | - | 85,100 |
| Oct 27, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -1.08% | 82,000 |
| Oct 26, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | - | 37,800 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,300 |
| Oct 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 6,700 |
| Oct 20, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 15,200 |
| Oct 19, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 9,210 |
| Oct 15, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 13,001 |
| Oct 14, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 64,800 |
| Oct 12, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 37,108 |
| Oct 9, 2026 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | - | 43,900 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 29,200 |
| Oct 7, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 15,800 |
| Oct 6, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 15,200 |
| Oct 5, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 55,010 |
| Oct 2, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 86,900 |
| Oct 1, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 1.08% | 70,500 |
| Sep 30, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 12,710 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | - | 30,800 |
| Sep 28, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | - | 47,210 |
| Sep 25, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 2,100 |
| Sep 24, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | - | 25,500 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | - | 74,400 |
| Sep 22, 2026 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.87% | 31,000 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 1,700 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 23,500 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 44,200 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 14,900 |
| Sep 15, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 39,200 |
| Sep 14, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 34,100 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 400 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 7,200 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 15,600 |
| Sep 8, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | - | 86,004 |
| Sep 7, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 52,800 |
| Sep 4, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 13,701 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 58,600 |
| 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 |