JRW Utility Public Co. Ltd.(TH:JR)
฿1.830.00 (0.00%)
TH:JR
JRW Utility Public Co. Ltd. historical prices
฿1.83
At close:0.00 (0.00%)
JRW Utility Public Co. Ltd. (JR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.00% | 38,842 | 0.99 |
| Nov 10, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.00% | 12,402 | 0.31 |
| Nov 09, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.55% | 53,000 | 1.37 |
| Nov 06, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.00% | 28,000 | 0.73 |
| Nov 05, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.00% | 38,700 | 0.98 |
| Nov 04, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.00% | 73,000 | 1.67 |
| Nov 03, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 57,200 | 1.24 |
| Nov 02, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 66,601 | 1.44 |
| Oct 30, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.59% | 46,400 | 1.01 |
| Oct 29, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.60% | 84,100 | 1.86 |
| Oct 28, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.00% | 85,100 | 1.92 |
| Oct 27, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -1.13% | 82,000 | 1.86 |
| Oct 26, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | 0.00% | 37,800 | 0.87 |
| Oct 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 1,300 | 0.03 |
| Oct 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 6,700 | 0.15 |
| Oct 20, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 15,200 | 0.33 |
| Oct 19, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 9,210 | 0.20 |
| Oct 16, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.54% | 13,001 | 0.27 |
| Oct 14, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.00% | 64,800 | 1.37 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 37,108 | 0.75 |
| Oct 09, 2026 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | 0.00% | 43,900 | 0.90 |
| Oct 08, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 29,200 | 0.56 |
| Oct 07, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | +0.54% | 15,800 | 0.30 |
| Oct 06, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 15,200 | 0.27 |
| Oct 05, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | +0.53% | 55,010 | 0.97 |
| Oct 02, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 86,900 | 1.52 |
| Oct 01, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | +1.08% | 70,500 | 1.23 |
| Sep 30, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 12,710 | 0.22 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 0.00% | 30,800 | 0.51 |
| Sep 28, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 0.00% | 47,210 | 0.78 |
| Sep 25, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.00% | 2,100 | 0.03 |
| Sep 24, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 0.00% | 25,500 | 0.42 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | 0.00% | 74,400 | 1.23 |
| Sep 22, 2026 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | +3.87% | 31,000 | 0.51 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.00% | 1,700 | 0.03 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.00% | 23,500 | 0.38 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | +0.56% | 44,200 | 0.67 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 14,900 | 0.22 |
| Sep 15, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.00% | 39,200 | 0.59 |
| Sep 14, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.00% | 34,100 | 0.51 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 400 | 0.01 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.49% | 7,200 | 0.11 |
| Sep 09, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.00% | 15,600 | 0.23 |
| Sep 08, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 0.00% | 86,004 | 1.26 |
| Sep 07, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.00% | 52,800 | 0.77 |
| Sep 04, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | +0.50% | 13,701 | 0.20 |
| Sep 03, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.49% | 58,600 | 0.85 |
