IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.350 | 5.450 | 5.250 | 5.400 | 4.817 | 316,000 |
| 2026-04-21 | 5.350 | 5.400 | 5.350 | 5.400 | 4.817 | 117,500 |
| 2026-04-20 | 5.300 | 5.400 | 5.300 | 5.400 | 4.817 | 64,501 |
| 2026-04-17 | 5.400 | 5.450 | 5.300 | 5.350 | 4.772 | 68,705 |
| 2026-04-16 | 5.250 | 5.450 | 5.250 | 5.350 | 4.772 | 313,901 |
| 2026-04-10 | 5.100 | 5.250 | 5.050 | 5.250 | 4.683 | 286,002 |
| 2026-04-09 | 5.250 | 5.250 | 5.100 | 5.100 | 4.549 | 532,701 |
| 2026-04-08 | 5.250 | 5.350 | 5.200 | 5.250 | 4.683 | 200,103 |
| 2026-04-07 | 5.400 | 5.400 | 5.150 | 5.150 | 4.594 | 454,150 |
| 2026-04-03 | 5.550 | 5.550 | 5.350 | 5.350 | 4.772 | 150,800 |
| 2026-04-02 | 5.500 | 5.550 | 5.450 | 5.450 | 4.861 | 316,231 |
| 2026-04-01 | 5.550 | 5.700 | 5.500 | 5.550 | 4.950 | 382,400 |
| 2026-03-31 | 5.600 | 5.700 | 5.400 | 5.500 | 4.906 | 488,300 |
| 2026-03-30 | 5.700 | 5.700 | 5.550 | 5.550 | 4.950 | 222,201 |
| 2026-03-27 | 5.650 | 5.750 | 5.600 | 5.650 | 5.040 | 278,003 |
| 2026-03-26 | 5.650 | 5.700 | 5.550 | 5.600 | 4.995 | 213,808 |
| 2026-03-25 | 5.750 | 5.750 | 5.600 | 5.700 | 5.084 | 215,799 |
| 2026-03-24 | 5.650 | 5.700 | 5.550 | 5.700 | 5.084 | 300,003 |
| 2026-03-23 | 5.950 | 6.000 | 5.500 | 5.500 | 4.906 | 719,606 |
| 2026-03-20 | 5.550 | 6.050 | 5.550 | 6.000 | 5.352 | 1,319,846 |
| 2026-03-19 | 5.800 | 5.850 | 5.600 | 5.600 | 4.995 | 319,400 |
| 2026-03-18 | 5.650 | 5.850 | 5.650 | 5.800 | 5.173 | 502,101 |
| 2026-03-17 | 5.600 | 5.750 | 5.550 | 5.650 | 5.040 | 701,200 |
| 2026-03-16 | 5.350 | 5.600 | 5.300 | 5.600 | 4.995 | 465,700 |
| 2026-03-13 | 5.600 | 5.600 | 5.300 | 5.450 | 4.861 | 329,600 |
| 2026-03-12 | 5.600 | 5.600 | 5.500 | 5.550 | 4.950 | 71,800 |
| 2026-03-11 | 5.650 | 5.700 | 5.500 | 5.650 | 5.040 | 313,601 |
| 2026-03-10 | 5.400 | 5.650 | 5.400 | 5.600 | 4.995 | 317,032 |
| 2026-03-09 | 5.450 | 5.450 | 5.200 | 5.300 | 4.727 | 543,100 |
| 2026-03-06 | 5.550 | 5.700 | 5.400 | 5.550 | 4.950 | 337,100 |
| 2026-03-05 | 5.400 | 5.500 | 5.350 | 5.500 | 4.906 | 302,400 |
| 2026-03-04 | 5.500 | 5.500 | 5.000 | 5.400 | 4.817 | 1,025,800 |
| 2026-03-02 | 5.600 | 5.850 | 5.450 | 5.450 | 4.861 | 716,423 |
| 2026-02-27 | 5.650 | 5.750 | 5.600 | 5.750 | 5.129 | 530,736 |
| 2026-02-26 | 5.700 | 5.750 | 5.600 | 5.650 | 5.040 | 498,200 |
| 2026-02-25 | 5.700 | 5.750 | 5.600 | 5.750 | 5.129 | 899,074 |
| 2026-02-24 | 5.700 | 5.800 | 5.650 | 5.800 | 5.173 | 1,493,401 |
| 2026-02-23 | 5.700 | 5.750 | 5.600 | 5.700 | 5.084 | 933,004 |
| 2026-02-20 | 5.650 | 5.700 | 5.600 | 5.700 | 5.084 | 385,099 |
| 2026-02-19 | 5.700 | 5.750 | 5.550 | 5.650 | 5.040 | 1,323,032 |
| 2026-02-18 | 5.450 | 5.650 | 5.450 | 5.650 | 5.040 | 317,905 |
| 2026-02-17 | 5.400 | 5.550 | 5.350 | 5.500 | 4.906 | 186,103 |
| 2026-02-16 | 5.400 | 5.550 | 5.400 | 5.500 | 4.906 | 81,300 |
| 2026-02-13 | 5.400 | 5.450 | 5.350 | 5.400 | 4.817 | 111,202 |
| 2026-02-12 | 5.400 | 5.550 | 5.350 | 5.400 | 4.817 | 244,145 |
| 2026-02-11 | 5.550 | 5.550 | 5.400 | 5.400 | 4.817 | 140,916 |
| 2026-02-10 | 5.400 | 5.550 | 5.400 | 5.550 | 4.950 | 169,300 |
| 2026-02-09 | 5.500 | 5.500 | 5.000 | 5.500 | 4.906 | 497,202 |
| 2026-02-06 | 5.500 | 5.550 | 5.400 | 5.450 | 4.861 | 178,400 |
| 2026-02-05 | 5.550 | 5.600 | 5.450 | 5.550 | 4.950 | 325,200 |
| 2026-02-04 | 5.550 | 5.550 | 5.450 | 5.550 | 4.950 | 252,600 |
| 2026-02-03 | 5.400 | 5.550 | 5.400 | 5.550 | 4.950 | 175,700 |
| 2026-02-02 | 5.400 | 5.600 | 5.350 | 5.500 | 4.906 | 230,301 |
| 2026-01-30 | 5.400 | 5.600 | 5.300 | 5.400 | 4.817 | 441,103 |
| 2026-01-29 | 5.450 | 5.500 | 5.300 | 5.400 | 4.817 | 443,400 |
| 2026-01-28 | 5.400 | 5.650 | 5.300 | 5.450 | 4.861 | 1,144,059 |
| 2026-01-27 | 5.400 | 5.550 | 5.400 | 5.450 | 4.861 | 527,701 |
| 2026-01-26 | 4.840 | 5.650 | 4.840 | 5.500 | 4.906 | 2,156,663 |
| 2026-01-23 | 4.860 | 4.920 | 4.840 | 4.880 | 4.353 | 120,900 |
| 2026-01-22 | 4.840 | 4.880 | 4.840 | 4.880 | 4.353 | 36,300 |
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.