IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.440 | 3.500 | 3.400 | 3.500 | 3.122 | 4,701 |
| 2025-04-22 | 3.460 | 3.500 | 3.420 | 3.500 | 3.122 | 61,600 |
| 2025-04-21 | 3.480 | 3.480 | 3.360 | 3.460 | 3.086 | 45,900 |
| 2025-04-18 | 3.480 | 3.480 | 3.420 | 3.440 | 3.068 | 16,900 |
| 2025-04-17 | 3.380 | 3.480 | 3.380 | 3.440 | 3.068 | 3,400 |
| 2025-04-16 | 3.440 | 3.480 | 3.380 | 3.460 | 3.086 | 24,501 |
| 2025-04-11 | 3.440 | 3.440 | 3.300 | 3.440 | 3.068 | 76,900 |
| 2025-04-10 | 3.340 | 3.420 | 3.320 | 3.420 | 3.051 | 131,400 |
| 2025-04-09 | 3.220 | 3.400 | 3.200 | 3.380 | 3.015 | 48,300 |
| 2025-04-08 | 3.200 | 3.360 | 3.120 | 3.340 | 2.979 | 383,800 |
| 2025-04-04 | 3.300 | 3.340 | 3.000 | 3.340 | 2.979 | 331,401 |
| 2025-04-03 | 3.240 | 3.300 | 3.200 | 3.300 | 2.944 | 205,200 |
| 2025-04-02 | 3.260 | 3.260 | 3.220 | 3.240 | 2.890 | 12,902 |
| 2025-04-01 | 3.260 | 3.300 | 3.260 | 3.260 | 2.908 | 26,100 |
| 2025-03-31 | 3.280 | 3.280 | 3.260 | 3.260 | 2.908 | 43,200 |
| 2025-03-28 | 3.240 | 3.240 | 3.220 | 3.220 | 2.872 | 3,600 |
| 2025-03-27 | 3.260 | 3.300 | 3.220 | 3.240 | 2.890 | 61,100 |
| 2025-03-26 | 3.260 | 3.320 | 3.260 | 3.260 | 2.908 | 34,000 |
| 2025-03-25 | 3.300 | 3.320 | 3.220 | 3.260 | 2.908 | 199,200 |
| 2025-03-24 | 3.320 | 3.320 | 3.320 | 3.320 | 2.961 | 2,000 |
| 2025-03-21 | 3.360 | 3.360 | 3.320 | 3.340 | 2.979 | 28,003 |
| 2025-03-20 | 3.320 | 3.360 | 3.300 | 3.300 | 2.944 | 41,500 |
| 2025-03-19 | 3.300 | 3.360 | 3.300 | 3.300 | 2.944 | 46,000 |
| 2025-03-18 | 3.320 | 3.340 | 3.300 | 3.300 | 2.944 | 93,230 |
| 2025-03-17 | 3.380 | 3.380 | 3.300 | 3.300 | 2.944 | 30,900 |
| 2025-03-14 | 3.300 | 3.360 | 3.300 | 3.340 | 2.979 | 147,205 |
| 2025-03-13 | 3.380 | 3.420 | 3.300 | 3.300 | 2.944 | 77,201 |
| 2025-03-12 | 3.460 | 3.460 | 3.300 | 3.340 | 2.979 | 284,633 |
| 2025-03-11 | 3.440 | 3.460 | 3.400 | 3.440 | 3.068 | 89,000 |
| 2025-03-10 | 3.460 | 3.460 | 3.400 | 3.400 | 3.033 | 43,400 |
| 2025-03-07 | 3.420 | 3.480 | 3.420 | 3.420 | 3.051 | 25,300 |
| 2025-03-06 | 3.460 | 3.480 | 3.420 | 3.420 | 3.051 | 110,301 |
| 2025-03-05 | 3.440 | 3.440 | 3.380 | 3.440 | 3.068 | 69,500 |
| 2025-03-04 | 3.420 | 3.420 | 3.380 | 3.400 | 3.033 | 49,500 |
| 2025-03-03 | 3.380 | 3.400 | 3.360 | 3.380 | 3.015 | 148,400 |
| 2025-02-28 | 3.320 | 3.380 | 3.320 | 3.340 | 2.979 | 174,303 |
| 2025-02-27 | 3.340 | 3.380 | 3.300 | 3.340 | 2.979 | 58,405 |
| 2025-02-26 | 3.120 | 3.340 | 3.120 | 3.300 | 2.944 | 315,500 |
| 2025-02-25 | 3.620 | 3.620 | 3.220 | 3.220 | 2.872 | 482,900 |
| 2025-02-24 | 3.700 | 3.700 | 3.620 | 3.620 | 3.229 | 90,800 |
| 2025-02-21 | 3.640 | 3.700 | 3.640 | 3.700 | 3.300 | 70,500 |
| 2025-02-20 | 3.700 | 3.700 | 3.660 | 3.660 | 3.265 | 76,100 |
| 2025-02-19 | 3.700 | 3.760 | 3.640 | 3.660 | 3.265 | 165,400 |
| 2025-02-18 | 3.740 | 3.740 | 3.680 | 3.700 | 3.300 | 14,100 |
| 2025-02-17 | 3.680 | 3.700 | 3.660 | 3.700 | 3.300 | 181,700 |
| 2025-02-14 | 3.720 | 3.760 | 3.680 | 3.680 | 3.282 | 25,500 |
| 2025-02-13 | 3.660 | 3.740 | 3.640 | 3.740 | 3.336 | 184,000 |
| 2025-02-11 | 3.660 | 3.700 | 3.660 | 3.700 | 3.300 | 40,900 |
| 2025-02-10 | 3.680 | 3.680 | 3.640 | 3.660 | 3.265 | 119,500 |
| 2025-02-07 | 3.640 | 3.720 | 3.640 | 3.700 | 3.300 | 281,116 |
| 2025-02-06 | 3.740 | 3.740 | 3.640 | 3.640 | 3.247 | 710,201 |
| 2025-02-05 | 3.720 | 3.780 | 3.700 | 3.700 | 3.300 | 257,500 |
| 2025-02-04 | 3.740 | 3.740 | 3.720 | 3.720 | 3.318 | 148,100 |
| 2025-02-03 | 3.720 | 3.740 | 3.700 | 3.740 | 3.336 | 764,801 |
| 2025-01-31 | 3.780 | 3.800 | 3.720 | 3.720 | 3.318 | 435,400 |
| 2025-01-30 | 3.760 | 3.840 | 3.740 | 3.760 | 3.354 | 289,001 |
| 2025-01-29 | 3.760 | 3.800 | 3.740 | 3.740 | 3.336 | 142,900 |
| 2025-01-28 | 3.760 | 3.820 | 3.740 | 3.760 | 3.354 | 115,600 |
| 2025-01-27 | 3.840 | 3.900 | 3.760 | 3.780 | 3.372 | 85,400 |
| 2025-01-24 | 3.800 | 3.860 | 3.780 | 3.860 | 3.443 | 311,900 |
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.