IROYAL_INTERROYAL ENGINEERING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.840 | 3.920 | 3.840 | 3.840 | 3.840 | 254,002 |
| 2026-10-19 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 251,500 |
| 2026-10-15 | 3.860 | 3.900 | 3.840 | 3.840 | 3.840 | 458,110 |
| 2026-10-14 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 136,406 |
| 2026-10-12 | 3.960 | 3.980 | 3.920 | 3.960 | 3.960 | 510,304 |
| 2026-10-09 | 3.980 | 4.060 | 3.960 | 3.960 | 3.960 | 1,363,106 |
| 2026-10-08 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 691,604 |
| 2026-10-07 | 3.940 | 4.040 | 3.920 | 4.020 | 4.020 | 721,302 |
| 2026-10-06 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 178,107 |
| 2026-10-05 | 3.920 | 4.020 | 3.920 | 4.000 | 4.000 | 359,518 |
| 2026-10-02 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 362,208 |
| 2026-10-01 | 3.940 | 3.940 | 3.800 | 3.820 | 3.820 | 782,943 |
| 2026-09-30 | 4.020 | 4.020 | 3.880 | 3.880 | 3.880 | 1,523,100 |
| 2026-09-29 | 3.980 | 4.080 | 3.960 | 3.980 | 3.980 | 1,099,300 |
| 2026-09-28 | 3.920 | 4.080 | 3.800 | 3.940 | 3.940 | 1,477,900 |
| 2026-09-25 | 4.000 | 4.060 | 3.900 | 3.940 | 3.940 | 942,130 |
| 2026-09-24 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 1,125,900 |
| 2026-09-23 | 4.260 | 4.280 | 4.100 | 4.140 | 4.140 | 1,863,939 |
| 2026-09-22 | 4.280 | 4.280 | 4.220 | 4.260 | 4.260 | 530,300 |
| 2026-09-21 | 4.260 | 4.360 | 4.260 | 4.260 | 4.260 | 530,796 |
| 2026-09-18 | 4.320 | 4.340 | 4.280 | 4.300 | 4.300 | 422,600 |
| 2026-09-17 | 4.440 | 4.460 | 4.300 | 4.300 | 4.300 | 808,448 |
| 2026-09-16 | 4.520 | 4.540 | 4.400 | 4.460 | 4.460 | 450,506 |
| 2026-09-15 | 4.540 | 4.560 | 4.480 | 4.520 | 4.520 | 397,316 |
| 2026-09-14 | 4.500 | 4.560 | 4.480 | 4.540 | 4.540 | 145,830 |
| 2026-09-11 | 4.640 | 4.640 | 4.440 | 4.540 | 4.540 | 840,732 |
| 2026-09-10 | 4.660 | 4.660 | 4.580 | 4.640 | 4.640 | 175,118 |
| 2026-09-09 | 4.660 | 4.700 | 4.600 | 4.660 | 4.660 | 276,700 |
| 2026-09-08 | 4.660 | 4.680 | 4.620 | 4.660 | 4.660 | 230,702 |
| 2026-09-07 | 4.600 | 4.660 | 4.580 | 4.660 | 4.660 | 415,600 |
| 2026-09-04 | 4.580 | 4.620 | 4.560 | 4.600 | 4.600 | 238,001 |
| 2026-09-03 | 4.580 | 4.600 | 4.560 | 4.600 | 4.600 | 137,806 |
| 2026-09-02 | 4.600 | 4.600 | 4.540 | 4.580 | 4.580 | 278,408 |
| 2026-09-01 | 4.640 | 4.660 | 4.600 | 4.600 | 4.600 | 157,608 |
| 2026-08-31 | 4.680 | 4.680 | 4.580 | 4.660 | 4.660 | 148,600 |
| 2026-08-28 | 4.660 | 4.680 | 4.600 | 4.680 | 4.680 | 157,817 |
| 2026-08-27 | 4.680 | 4.700 | 4.640 | 4.680 | 4.680 | 246,713 |
| 2026-08-26 | 4.540 | 4.680 | 4.540 | 4.680 | 4.680 | 934,229 |
| 2026-08-25 | 4.580 | 4.600 | 4.520 | 4.540 | 4.540 | 660,880 |
| 2026-08-24 | 4.800 | 4.800 | 4.680 | 4.720 | 4.590 | 815,800 |
| 2026-08-21 | 4.800 | 4.800 | 4.740 | 4.800 | 4.667 | 535,100 |
| 2026-08-20 | 4.800 | 4.820 | 4.720 | 4.800 | 4.667 | 320,801 |
| 2026-08-19 | 4.900 | 4.900 | 4.740 | 4.800 | 4.667 | 393,500 |
| 2026-08-18 | 4.800 | 4.880 | 4.800 | 4.880 | 4.745 | 479,501 |
| 2026-08-17 | 4.740 | 4.800 | 4.740 | 4.800 | 4.667 | 390,700 |
| 2026-08-14 | 4.640 | 4.740 | 4.620 | 4.720 | 4.590 | 710,601 |
| 2026-08-13 | 4.620 | 4.620 | 4.540 | 4.620 | 4.492 | 262,400 |
| 2026-08-11 | 4.580 | 4.600 | 4.480 | 4.600 | 4.473 | 255,618 |
| 2026-08-10 | 4.620 | 4.640 | 4.500 | 4.580 | 4.454 | 559,101 |
| 2026-08-07 | 4.680 | 4.700 | 4.620 | 4.640 | 4.512 | 195,400 |
| 2026-08-06 | 4.640 | 4.660 | 4.620 | 4.660 | 4.531 | 168,900 |
| 2026-08-05 | 4.580 | 4.660 | 4.580 | 4.660 | 4.531 | 321,909 |
| 2026-08-04 | 4.740 | 4.780 | 4.540 | 4.560 | 4.434 | 911,720 |
| 2026-08-03 | 4.700 | 4.740 | 4.640 | 4.740 | 4.609 | 367,031 |
| 2026-07-31 | 4.660 | 4.780 | 4.660 | 4.700 | 4.570 | 477,300 |
| 2026-07-30 | 4.980 | 4.980 | 4.620 | 4.620 | 4.492 | 1,233,620 |
| 2026-07-27 | 4.980 | 5.050 | 4.960 | 4.960 | 4.823 | 274,201 |
| 2026-07-24 | 4.920 | 5.000 | 4.920 | 4.980 | 4.842 | 306,338 |
| 2026-07-23 | 5.100 | 5.150 | 4.920 | 4.920 | 4.784 | 1,059,125 |
| 2026-07-22 | 5.050 | 5.150 | 5.000 | 5.150 | 5.008 | 569,903 |
Page 1 of 8 · 473 trading daysOlder →
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.