IROYAL_INTERROYAL ENGINEERING historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.150	5.200	5.050	5.050	4.911	810,105
2026-07-20	5.000	5.100	5.000	5.100	4.959	527,276
2026-07-17	4.840	5.050	4.840	4.980	4.842	1,043,802
2026-07-16	4.800	4.860	4.780	4.860	4.726	362,704
2026-07-15	4.880	4.880	4.740	4.840	4.706	823,805
2026-07-14	4.700	4.920	4.660	4.880	4.745	1,591,324
2026-07-13	4.600	4.680	4.600	4.660	4.531	971,091
2026-07-10	4.580	4.620	4.560	4.600	4.473	247,500
2026-07-09	4.560	4.580	4.520	4.580	4.454	182,209
2026-07-08	4.580	4.580	4.480	4.580	4.454	353,100
2026-07-07	4.580	4.580	4.540	4.580	4.454	171,800
2026-07-06	4.620	4.620	4.540	4.600	4.473	181,900
2026-07-03	4.580	4.660	4.560	4.620	4.492	403,000
2026-07-02	4.560	4.580	4.560	4.580	4.454	150,400
2026-07-01	4.500	4.580	4.500	4.580	4.454	181,200
2026-06-30	4.520	4.520	4.480	4.480	4.356	166,700
2026-06-29	4.520	4.520	4.480	4.520	4.395	171,433
2026-06-26	4.440	4.540	4.440	4.520	4.395	315,000
2026-06-25	4.520	4.540	4.440	4.440	4.317	299,102
2026-06-24	4.520	4.520	4.420	4.520	4.395	361,425
2026-06-23	4.600	4.620	4.420	4.480	4.356	904,523
2026-06-22	4.600	4.640	4.580	4.640	4.512	265,100
2026-06-19	4.520	4.620	4.520	4.600	4.473	202,889
2026-06-18	4.540	4.600	4.520	4.520	4.395	140,800
2026-06-17	4.600	4.600	4.540	4.600	4.473	234,100
2026-06-16	4.640	4.700	4.540	4.600	4.473	386,113
2026-06-15	4.660	4.740	4.600	4.620	4.492	473,701
2026-06-12	4.500	4.660	4.500	4.600	4.473	459,201
2026-06-11	4.560	4.580	4.480	4.500	4.376	365,503
2026-06-10	4.660	4.660	4.540	4.560	4.434	400,530
2026-06-09	4.580	4.680	4.560	4.660	4.531	508,202
2026-06-08	4.480	4.600	4.460	4.520	4.395	316,304
2026-06-05	4.560	4.560	4.500	4.520	4.395	192,100
2026-06-04	4.540	4.600	4.540	4.580	4.454	132,020
2026-06-02	4.560	4.560	4.540	4.540	4.415	272,218
2026-05-29	4.700	4.700	4.560	4.580	4.454	229,600
2026-05-28	4.700	4.720	4.620	4.660	4.531	624,570
2026-05-27	4.460	4.720	4.440	4.680	4.551	1,131,722
2026-05-26	4.360	4.460	4.340	4.440	4.317	148,261
2026-05-25	4.420	4.420	4.320	4.340	4.220	238,232
2026-05-22	4.200	4.420	4.160	4.420	4.298	396,615
2026-05-21	4.260	4.280	4.240	4.260	4.142	142,801
2026-05-20	4.340	4.340	4.180	4.240	4.123	223,200
2026-05-19	4.380	4.400	4.300	4.300	4.181	180,200
2026-05-18	4.340	4.360	4.340	4.340	4.220	65,004
2026-05-15	4.480	4.480	4.340	4.340	4.220	300,252
2026-05-14	4.340	4.440	4.340	4.400	4.278	167,000
2026-05-13	4.440	4.440	4.300	4.340	4.220	643,052
2026-05-12	4.220	4.300	4.180	4.260	4.142	493,117
2026-05-11	4.400	4.420	4.180	4.200	4.084	602,279
2026-05-08	4.460	4.460	4.360	4.420	4.298	131,500
2026-05-07	4.400	4.500	4.380	4.380	4.259	318,907
2026-05-06	4.500	4.500	4.360	4.400	4.278	463,010
2026-05-05	4.700	4.700	4.460	4.460	4.337	954,679
2026-04-30	4.540	4.720	4.540	4.700	4.570	391,948
2026-04-29	4.680	4.700	4.520	4.540	4.415	846,638
2026-04-28	4.740	4.740	4.680	4.700	4.570	818,522
2026-04-27	5.400	5.450	5.150	5.200	4.638	1,638,016
2026-04-24	5.500	5.500	5.400	5.400	4.817	287,500
2026-04-23	5.500	5.500	5.450	5.450	4.861	599,800

← NewerPage 2 of 8 · 473 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1304 THB
2026-04-28	0.4300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.