IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.720 | 3.860 | 3.720 | 3.780 | 3.372 | 417,801 |
| 2025-01-22 | 3.740 | 3.760 | 3.720 | 3.720 | 3.318 | 70,400 |
| 2025-01-21 | 3.720 | 3.760 | 3.720 | 3.720 | 3.318 | 62,614 |
| 2025-01-20 | 3.740 | 3.780 | 3.740 | 3.760 | 3.354 | 151,400 |
| 2025-01-17 | 3.720 | 3.760 | 3.700 | 3.720 | 3.318 | 686,401 |
| 2025-01-16 | 3.760 | 3.760 | 3.720 | 3.740 | 3.336 | 217,400 |
| 2025-01-15 | 3.760 | 3.760 | 3.720 | 3.740 | 3.336 | 178,360 |
| 2025-01-14 | 3.740 | 3.780 | 3.720 | 3.720 | 3.318 | 481,200 |
| 2025-01-13 | 3.740 | 3.760 | 3.720 | 3.720 | 3.318 | 245,900 |
| 2025-01-10 | 3.740 | 3.740 | 3.720 | 3.740 | 3.336 | 303,800 |
| 2025-01-09 | 3.860 | 3.860 | 3.720 | 3.760 | 3.354 | 671,801 |
| 2025-01-08 | 3.820 | 3.840 | 3.800 | 3.840 | 3.425 | 523,901 |
| 2025-01-07 | 3.800 | 3.820 | 3.780 | 3.800 | 3.390 | 235,236 |
| 2025-01-06 | 3.860 | 3.940 | 3.760 | 3.760 | 3.354 | 1,847,120 |
| 2025-01-03 | 3.800 | 3.900 | 3.800 | 3.860 | 3.443 | 677,304 |
| 2025-01-02 | 3.800 | 3.800 | 3.740 | 3.800 | 3.390 | 123,214 |
| 2024-12-30 | 3.740 | 3.760 | 3.720 | 3.760 | 3.354 | 210,501 |
| 2024-12-27 | 3.760 | 3.760 | 3.720 | 3.740 | 3.336 | 244,200 |
| 2024-12-26 | 3.740 | 3.820 | 3.700 | 3.760 | 3.354 | 655,901 |
| 2024-12-25 | 3.680 | 3.760 | 3.640 | 3.740 | 3.336 | 822,002 |
| 2024-12-24 | 3.680 | 3.680 | 3.620 | 3.660 | 3.265 | 118,501 |
| 2024-12-23 | 3.600 | 3.660 | 3.580 | 3.660 | 3.265 | 508,743 |
| 2024-12-20 | 3.640 | 3.660 | 3.560 | 3.580 | 3.193 | 777,259 |
| 2024-12-19 | 3.640 | 3.700 | 3.600 | 3.640 | 3.247 | 311,800 |
| 2024-12-18 | 3.640 | 3.720 | 3.620 | 3.640 | 3.247 | 442,901 |
| 2024-12-17 | 3.760 | 3.780 | 3.640 | 3.640 | 3.247 | 1,121,105 |
| 2024-12-16 | 3.720 | 3.800 | 3.680 | 3.720 | 3.318 | 741,037 |
| 2024-12-13 | 3.740 | 3.800 | 3.700 | 3.740 | 3.336 | 921,200 |
| 2024-12-12 | 3.820 | 3.920 | 3.740 | 3.740 | 3.336 | 2,227,162 |
| 2024-12-11 | 3.720 | 3.840 | 3.700 | 3.760 | 3.354 | 1,138,212 |
| 2024-12-09 | 3.720 | 3.760 | 3.700 | 3.740 | 3.336 | 373,919 |
| 2024-12-06 | 3.780 | 3.780 | 3.700 | 3.740 | 3.336 | 235,901 |
| 2024-12-04 | 3.740 | 3.760 | 3.660 | 3.740 | 3.336 | 522,400 |
| 2024-12-03 | 3.780 | 3.800 | 3.660 | 3.740 | 3.336 | 959,601 |
| 2024-12-02 | 3.780 | 3.920 | 3.780 | 3.780 | 3.372 | 1,342,402 |
| 2024-11-29 | 3.760 | 3.880 | 3.720 | 3.800 | 3.390 | 1,522,411 |
| 2024-11-28 | 3.760 | 4.000 | 3.760 | 3.780 | 3.372 | 5,863,702 |
| 2024-11-27 | 3.540 | 3.780 | 3.500 | 3.720 | 3.318 | 2,670,800 |
| 2024-11-26 | 3.580 | 3.620 | 3.500 | 3.520 | 3.140 | 823,006 |
| 2024-11-25 | 3.580 | 3.640 | 3.540 | 3.560 | 3.175 | 1,041,202 |
| 2024-11-22 | 3.740 | 3.780 | 3.580 | 3.580 | 3.193 | 1,616,119 |
| 2024-11-21 | 3.820 | 3.860 | 3.720 | 3.720 | 3.318 | 1,102,460 |
| 2024-11-20 | 3.860 | 3.940 | 3.780 | 3.820 | 3.407 | 1,229,243 |
| 2024-11-19 | 3.940 | 4.020 | 3.840 | 3.840 | 3.425 | 3,054,527 |
| 2024-11-18 | 3.940 | 4.080 | 3.880 | 3.900 | 3.479 | 3,801,430 |
| 2024-11-15 | 4.380 | 4.400 | 3.900 | 3.900 | 3.479 | 5,304,587 |
| 2024-11-14 | 4.600 | 4.600 | 4.340 | 4.420 | 3.943 | 4,313,454 |
| 2024-11-13 | 4.640 | 4.740 | 4.560 | 4.580 | 4.085 | 3,003,832 |
| 2024-11-12 | 4.980 | 5.000 | 4.660 | 4.660 | 4.157 | 3,829,102 |
| 2024-11-11 | 5.450 | 5.550 | 4.940 | 4.940 | 4.406 | 6,824,675 |
| 2024-11-08 | 5.400 | 5.600 | 5.350 | 5.450 | 4.861 | 8,488,135 |
| 2024-11-07 | 5.450 | 5.650 | 5.200 | 5.300 | 4.727 | 5,566,074 |
| 2024-11-06 | 6.050 | 6.250 | 5.400 | 5.450 | 4.861 | 18,018,830 |
| 2024-11-05 | 6.450 | 6.600 | 5.600 | 5.850 | 5.218 | 64,118,113 |
← NewerPage 8 of 8 · 474 trading days
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.