Interroyal Engineering Public Company Limited(TH:IROYAL)
3.64-0.12 (-3.19%)
TH:IROYAL
Interroyal Engineering Public Company Limited historical prices
3.64
At close:-0.12 (-3.19%)
Interroyal Engineering Public Company Limited (IROYAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -3.19% | 715,018 | 1.53 |
| Nov 10, 2026 | 3.76 | 3.80 | 3.70 | 3.76 | 3.76 | +0.53% | 228,430 | 0.49 |
| Nov 09, 2026 | 3.76 | 3.80 | 3.68 | 3.68 | 3.68 | -1.60% | 286,757 | 0.62 |
| Nov 06, 2026 | 3.72 | 3.78 | 3.70 | 3.74 | 3.74 | -0.53% | 210,309 | 0.45 |
| Nov 05, 2026 | 3.78 | 3.78 | 3.70 | 3.76 | 3.76 | 0.00% | 70,774 | 0.15 |
| Nov 04, 2026 | 3.70 | 3.76 | 3.66 | 3.76 | 3.76 | +2.17% | 264,057 | 0.56 |
| Nov 03, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 189,529 | 0.40 |
| Nov 02, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.70 | -0.54% | 157,815 | 0.33 |
| Oct 30, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 317,172 | 0.66 |
| Oct 29, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 324,353 | 0.67 |
| Oct 28, 2026 | 3.80 | 3.88 | 3.76 | 3.80 | 3.80 | +0.53% | 128,033 | 0.26 |
| Oct 27, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 147,726 | 0.29 |
| Oct 26, 2026 | 3.78 | 3.86 | 3.76 | 3.84 | 3.84 | +2.67% | 214,567 | 0.43 |
| Oct 23, 2026 | 3.74 | 3.84 | 3.72 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -2.09% | 516,346 | 1.04 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -0.52% | 365,778 | 0.74 |
| Oct 20, 2026 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | +0.52% | 254,002 | 0.50 |
| Oct 19, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 251,500 | 0.49 |
| Oct 16, 2026 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 458,110 | 0.87 |
| Oct 14, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -2.02% | 136,406 | 0.25 |
| Oct 13, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.00% | 510,304 | 0.92 |
| Oct 09, 2026 | 3.98 | 4.06 | 3.96 | 3.96 | 3.96 | -1.00% | 1,363,106 | 2.45 |
| Oct 08, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -0.50% | 691,604 | 1.23 |
| Oct 07, 2026 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | +2.03% | 721,302 | 1.30 |
| Oct 06, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 178,107 | 0.32 |
| Oct 05, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 4.00 | +2.56% | 359,518 | 0.65 |
| Oct 02, 2026 | 3.84 | 3.92 | 3.82 | 3.90 | 3.90 | +2.09% | 362,208 | 0.66 |
| Oct 01, 2026 | 3.94 | 3.94 | 3.80 | 3.82 | 3.82 | -1.55% | 782,943 | 1.45 |
| Sep 30, 2026 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -2.51% | 1,523,101 | 2.91 |
| Sep 29, 2026 | 3.98 | 4.08 | 3.96 | 3.98 | 3.98 | +1.02% | 1,099,348 | 2.16 |
| Sep 28, 2026 | 3.92 | 4.08 | 3.80 | 3.94 | 3.94 | 0.00% | 1,477,902 | 3.03 |
| Sep 25, 2026 | 4.00 | 4.06 | 3.90 | 3.94 | 3.94 | -1.50% | 942,130 | 1.98 |
| Sep 24, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | 1,125,900 | 2.45 |
| Sep 23, 2026 | 4.26 | 4.28 | 4.10 | 4.14 | 4.14 | -2.82% | 1,863,939 | 4.28 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | 0.00% | 530,300 | 1.23 |
| Sep 21, 2026 | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 530,796 | 1.24 |
| Sep 18, 2026 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | 0.00% | 422,600 | 0.97 |
| Sep 17, 2026 | 4.44 | 4.46 | 4.30 | 4.30 | 4.30 | -3.59% | 808,448 | 1.89 |
| Sep 16, 2026 | 4.52 | 4.54 | 4.40 | 4.46 | 4.46 | -1.33% | 450,506 | 1.06 |
| Sep 15, 2026 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.44% | 397,316 | 0.95 |
| Sep 14, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | 0.00% | 145,830 | 0.35 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.44 | 4.54 | 4.54 | -2.16% | 840,732 | 2.03 |
| Sep 10, 2026 | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 175,118 | 0.42 |
| Sep 09, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | 0.00% | 276,700 | 0.66 |
| Sep 08, 2026 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | 0.00% | 230,702 | 0.54 |
| Sep 07, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | +1.30% | 415,600 | 0.98 |
| Sep 04, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 0.00% | 238,001 | 0.56 |
| Sep 03, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | +0.44% | 137,806 | 0.32 |
