IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.300 | 4.740 | 4.300 | 4.520 | 4.032 | 2,956,349 |
| 2025-10-21 | 3.880 | 4.620 | 3.880 | 4.300 | 3.836 | 2,734,802 |
| 2025-10-20 | 3.900 | 3.920 | 3.880 | 3.880 | 3.461 | 20,700 |
| 2025-10-17 | 3.960 | 4.000 | 3.840 | 3.880 | 3.461 | 29,702 |
| 2025-10-16 | 3.820 | 3.980 | 3.820 | 3.880 | 3.461 | 37,650 |
| 2025-10-15 | 3.740 | 3.980 | 3.740 | 3.980 | 3.550 | 149,253 |
| 2025-10-14 | 3.900 | 3.900 | 3.620 | 3.860 | 3.443 | 295,220 |
| 2025-10-10 | 4.080 | 4.080 | 4.040 | 4.040 | 3.604 | 293,620 |
| 2025-10-09 | 4.040 | 4.100 | 4.040 | 4.080 | 3.639 | 256,900 |
| 2025-10-08 | 4.020 | 4.040 | 4.000 | 4.020 | 3.586 | 304,700 |
| 2025-10-07 | 3.980 | 4.040 | 3.940 | 4.000 | 3.568 | 205,522 |
| 2025-10-06 | 3.960 | 3.980 | 3.860 | 3.960 | 3.532 | 177,200 |
| 2025-10-03 | 4.000 | 4.020 | 3.920 | 3.960 | 3.532 | 129,200 |
| 2025-10-02 | 4.020 | 4.040 | 3.980 | 4.040 | 3.604 | 296,138 |
| 2025-10-01 | 4.040 | 4.120 | 4.020 | 4.020 | 3.586 | 334,800 |
| 2025-09-30 | 4.040 | 4.060 | 4.020 | 4.040 | 3.604 | 244,038 |
| 2025-09-29 | 4.040 | 4.060 | 4.040 | 4.060 | 3.621 | 48,700 |
| 2025-09-26 | 4.060 | 4.080 | 4.040 | 4.080 | 3.639 | 85,435 |
| 2025-09-25 | 4.060 | 4.100 | 4.040 | 4.080 | 3.639 | 71,308 |
| 2025-09-24 | 4.080 | 4.080 | 4.000 | 4.040 | 3.604 | 268,507 |
| 2025-09-23 | 4.100 | 4.100 | 4.080 | 4.080 | 3.639 | 28,209 |
| 2025-09-22 | 4.100 | 4.100 | 4.060 | 4.100 | 3.657 | 42,402 |
| 2025-09-19 | 4.100 | 4.120 | 4.080 | 4.100 | 3.657 | 71,152 |
| 2025-09-18 | 4.140 | 4.140 | 4.040 | 4.060 | 3.621 | 165,228 |
| 2025-09-17 | 4.060 | 4.120 | 3.980 | 4.080 | 3.639 | 479,852 |
| 2025-09-16 | 4.040 | 4.100 | 4.040 | 4.060 | 3.621 | 269,200 |
| 2025-09-15 | 4.060 | 4.060 | 3.980 | 4.020 | 3.586 | 304,000 |
| 2025-09-12 | 4.100 | 4.140 | 4.040 | 4.060 | 3.621 | 239,918 |
| 2025-09-11 | 4.160 | 4.160 | 4.080 | 4.080 | 3.639 | 146,718 |
| 2025-09-10 | 4.180 | 4.180 | 4.100 | 4.120 | 3.675 | 215,718 |
| 2025-09-09 | 4.100 | 4.200 | 4.080 | 4.160 | 3.711 | 466,617 |
| 2025-09-08 | 3.980 | 4.080 | 3.980 | 4.080 | 3.639 | 443,701 |
| 2025-09-05 | 3.960 | 4.000 | 3.920 | 3.980 | 3.550 | 171,400 |
| 2025-09-04 | 3.900 | 4.020 | 3.820 | 3.980 | 3.550 | 241,701 |
| 2025-09-03 | 3.960 | 3.960 | 3.900 | 3.900 | 3.479 | 45,600 |
| 2025-09-02 | 3.900 | 3.980 | 3.900 | 3.960 | 3.532 | 169,900 |
| 2025-09-01 | 3.800 | 3.980 | 3.740 | 3.940 | 3.514 | 266,413 |
| 2025-08-29 | 3.740 | 3.800 | 3.700 | 3.800 | 3.390 | 76,100 |
| 2025-08-28 | 3.720 | 3.780 | 3.700 | 3.760 | 3.354 | 89,300 |
| 2025-08-27 | 3.800 | 3.920 | 3.720 | 3.720 | 3.318 | 247,700 |
| 2025-08-26 | 3.620 | 4.060 | 3.620 | 3.860 | 3.443 | 1,220,000 |
| 2025-08-25 | 3.620 | 3.620 | 3.580 | 3.580 | 3.193 | 95,600 |
| 2025-08-22 | 3.520 | 3.640 | 3.520 | 3.600 | 3.211 | 42,700 |
| 2025-08-21 | 3.500 | 3.580 | 3.500 | 3.540 | 3.158 | 42,200 |
| 2025-08-20 | 3.560 | 3.580 | 3.500 | 3.560 | 3.175 | 35,415 |
| 2025-08-19 | 3.720 | 3.740 | 3.500 | 3.560 | 3.175 | 71,761 |
| 2025-08-18 | 3.300 | 3.740 | 3.300 | 3.740 | 3.336 | 266,000 |
| 2025-08-15 | 3.300 | 3.320 | 3.280 | 3.300 | 2.944 | 44,400 |
| 2025-08-14 | 3.280 | 3.300 | 3.280 | 3.300 | 2.944 | 25,400 |
| 2025-08-13 | 3.300 | 3.300 | 3.280 | 3.280 | 2.926 | 47,600 |
| 2025-08-08 | 3.300 | 3.300 | 3.280 | 3.300 | 2.944 | 40,200 |
| 2025-08-07 | 3.320 | 3.320 | 3.280 | 3.300 | 2.944 | 115,100 |
| 2025-08-06 | 3.300 | 3.320 | 3.300 | 3.320 | 2.961 | 33,700 |
| 2025-08-05 | 3.300 | 3.320 | 3.300 | 3.300 | 2.944 | 23,200 |
| 2025-08-04 | 3.280 | 3.300 | 3.280 | 3.280 | 2.926 | 13,202 |
| 2025-08-01 | 3.340 | 3.340 | 3.280 | 3.300 | 2.944 | 80,400 |
| 2025-07-31 | 3.320 | 3.320 | 3.300 | 3.300 | 2.944 | 101,200 |
| 2025-07-30 | 3.340 | 3.340 | 3.300 | 3.320 | 2.961 | 72,100 |
| 2025-07-29 | 3.320 | 3.360 | 3.300 | 3.320 | 2.961 | 19,100 |
| 2025-07-25 | 3.320 | 3.340 | 3.320 | 3.340 | 2.979 | 600 |
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.