IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.800 | 4.860 | 4.800 | 4.840 | 4.317 | 75,601 |
| 2026-01-20 | 4.920 | 4.920 | 4.800 | 4.880 | 4.353 | 53,300 |
| 2026-01-19 | 4.880 | 4.900 | 4.840 | 4.880 | 4.353 | 39,200 |
| 2026-01-16 | 4.860 | 4.880 | 4.860 | 4.880 | 4.353 | 7,101 |
| 2026-01-15 | 4.880 | 4.900 | 4.860 | 4.880 | 4.353 | 35,510 |
| 2026-01-14 | 4.820 | 4.920 | 4.800 | 4.880 | 4.353 | 54,502 |
| 2026-01-13 | 4.960 | 5.000 | 4.780 | 4.820 | 4.299 | 196,405 |
| 2026-01-12 | 4.880 | 4.960 | 4.820 | 4.960 | 4.424 | 43,801 |
| 2026-01-09 | 4.900 | 4.960 | 4.860 | 4.920 | 4.389 | 73,501 |
| 2026-01-08 | 4.900 | 4.900 | 4.840 | 4.840 | 4.317 | 41,800 |
| 2026-01-07 | 5.000 | 5.000 | 4.880 | 4.900 | 4.371 | 44,803 |
| 2026-01-06 | 4.920 | 4.920 | 4.820 | 4.900 | 4.371 | 115,500 |
| 2026-01-05 | 4.820 | 5.000 | 4.740 | 4.940 | 4.406 | 301,902 |
| 2025-12-30 | 4.760 | 4.820 | 4.700 | 4.820 | 4.299 | 121,100 |
| 2025-12-29 | 4.840 | 4.840 | 4.760 | 4.760 | 4.246 | 88,600 |
| 2025-12-26 | 4.820 | 4.840 | 4.780 | 4.800 | 4.281 | 52,402 |
| 2025-12-25 | 4.840 | 4.840 | 4.800 | 4.820 | 4.299 | 103,500 |
| 2025-12-24 | 4.820 | 4.980 | 4.800 | 4.860 | 4.335 | 111,200 |
| 2025-12-23 | 4.860 | 4.920 | 4.820 | 4.820 | 4.299 | 270,200 |
| 2025-12-22 | 4.800 | 4.960 | 4.760 | 4.900 | 4.371 | 243,200 |
| 2025-12-19 | 4.680 | 4.800 | 4.680 | 4.780 | 4.264 | 114,600 |
| 2025-12-18 | 4.840 | 4.860 | 4.640 | 4.700 | 4.192 | 323,400 |
| 2025-12-17 | 4.820 | 4.900 | 4.800 | 4.860 | 4.335 | 103,400 |
| 2025-12-16 | 4.940 | 4.980 | 4.860 | 4.860 | 4.335 | 244,200 |
| 2025-12-15 | 4.920 | 5.000 | 4.900 | 4.960 | 4.424 | 83,800 |
| 2025-12-12 | 4.920 | 5.000 | 4.900 | 4.980 | 4.442 | 128,000 |
| 2025-12-11 | 5.100 | 5.100 | 4.800 | 4.920 | 4.389 | 537,400 |
| 2025-12-09 | 5.000 | 5.150 | 5.000 | 5.050 | 4.504 | 197,300 |
| 2025-12-08 | 5.150 | 5.150 | 4.980 | 5.000 | 4.460 | 568,600 |
| 2025-12-04 | 5.050 | 5.250 | 5.050 | 5.150 | 4.594 | 1,066,302 |
| 2025-12-03 | 4.980 | 5.100 | 4.960 | 4.980 | 4.442 | 724,800 |
| 2025-12-02 | 4.720 | 5.000 | 4.720 | 4.960 | 4.424 | 1,072,201 |
| 2025-12-01 | 4.660 | 4.780 | 4.640 | 4.720 | 4.210 | 455,419 |
| 2025-11-28 | 4.440 | 4.700 | 4.380 | 4.660 | 4.157 | 1,959,000 |
| 2025-11-27 | 4.480 | 4.540 | 4.400 | 4.500 | 4.014 | 766,900 |
| 2025-11-26 | 4.680 | 4.700 | 4.460 | 4.460 | 3.978 | 1,941,300 |
| 2025-11-25 | 4.800 | 4.840 | 4.680 | 4.680 | 4.174 | 4,496,401 |
| 2025-11-24 | 4.940 | 4.940 | 4.800 | 4.820 | 4.299 | 1,565,910 |
| 2025-11-21 | 4.940 | 4.960 | 4.880 | 4.960 | 4.424 | 833,820 |
| 2025-11-20 | 4.940 | 5.050 | 4.920 | 4.960 | 4.424 | 1,513,207 |
| 2025-11-19 | 5.300 | 5.450 | 4.920 | 4.920 | 4.389 | 5,012,800 |
| 2025-11-18 | 5.250 | 5.450 | 5.200 | 5.350 | 4.772 | 2,280,423 |
| 2025-11-17 | 5.850 | 6.150 | 5.300 | 5.300 | 4.727 | 8,634,720 |
| 2025-11-14 | 5.250 | 6.500 | 5.200 | 6.500 | 5.798 | 10,414,220 |
| 2025-11-13 | 5.200 | 5.350 | 5.100 | 5.350 | 4.772 | 3,636,496 |
| 2025-11-12 | 5.400 | 5.500 | 5.050 | 5.300 | 4.727 | 2,482,181 |
| 2025-11-11 | 5.100 | 5.450 | 4.940 | 5.250 | 4.683 | 5,681,703 |
| 2025-11-10 | 4.860 | 5.100 | 4.840 | 5.100 | 4.549 | 2,582,125 |
| 2025-11-07 | 4.760 | 4.860 | 4.700 | 4.860 | 4.335 | 911,912 |
| 2025-11-06 | 4.740 | 4.900 | 4.740 | 4.820 | 4.299 | 840,418 |
| 2025-11-05 | 4.720 | 4.820 | 4.660 | 4.780 | 4.264 | 913,700 |
| 2025-11-04 | 4.880 | 4.940 | 4.720 | 4.720 | 4.210 | 990,725 |
| 2025-11-03 | 4.840 | 4.940 | 4.780 | 4.880 | 4.353 | 1,444,145 |
| 2025-10-31 | 4.700 | 4.900 | 4.680 | 4.820 | 4.299 | 2,961,900 |
| 2025-10-30 | 4.560 | 4.760 | 4.340 | 4.760 | 4.246 | 4,395,816 |
| 2025-10-29 | 4.700 | 4.800 | 4.580 | 4.580 | 4.085 | 4,623,305 |
| 2025-10-28 | 4.680 | 4.800 | 4.560 | 4.640 | 4.139 | 1,459,400 |
| 2025-10-27 | 4.700 | 4.780 | 4.580 | 4.580 | 4.085 | 1,042,420 |
| 2025-10-24 | 4.540 | 4.820 | 4.480 | 4.740 | 4.228 | 3,756,941 |
| 2025-10-22 | 4.300 | 4.740 | 4.300 | 4.520 | 4.032 | 2,956,349 |
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.