J.R.W. Utility PCL (BKK:JR)
Thailand
· Delayed Price · Currency is THB 1.760
-0.010 (-0.56%)
Apr 29, 2026, 4:39 PM ICT
J.R.W. Utility PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 40,400 |
| Apr 28, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 126,600 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 35,100 |
| Apr 24, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 12,002 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 27,500 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 237,700 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 35,100 |
| Apr 20, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 50,400 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 70,100 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 22,100 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 46,100 |
| Apr 9, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 53,302 |
| Apr 8, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 93,101 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 142,200 |
| Apr 3, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 58,704 |
| Apr 2, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 44,700 |
| Apr 1, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 102,110 |
| Mar 31, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 9,400 |
| Mar 30, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 54,110 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | - | 142,400 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 82,500 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 87,703 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 44,000 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 112,710 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 59,000 |
| Mar 19, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 126,001 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | - | 283,214 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 122,400 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 150,000 |
| Mar 13, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 102,900 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 85,400 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 264,826 |
| Mar 10, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | - | 151,400 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.72 | - | 51,510 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.72 | - | 70,400 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.72 | - | 144,600 |
| Mar 4, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.72 | - | 121,305 |
| Mar 2, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.72 | -1.12% | 220,601 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.73 | -0.56% | 222,101 |
| Feb 26, 2026 | 1.78 | 1.85 | 1.77 | 1.80 | 1.74 | 1.69% | 310,714 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.72 | 0.57% | 107,221 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.71 | -0.56% | 33,500 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.72 | -0.56% | 118,901 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.72 | - | 282,200 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.72 | - | 73,804 |
| Feb 18, 2026 | 1.73 | 1.78 | 1.72 | 1.78 | 1.72 | 2.30% | 126,700 |
| Feb 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | - | 89,800 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.69 | 1.16% | 45,102 |
| Feb 13, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.67 | -1.15% | 71,401 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | 0.58% | 38,801 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.68 | -0.57% | 20,400 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.69 | - | 40,900 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.69 | - | 64,000 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | 0.58% | 48,400 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 57,600 |
| Feb 4, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 24,713 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.67 | -0.58% | 70,512 |
| Feb 2, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.68 | 0.58% | 26,200 |
| Jan 30, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 38,500 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.67 | -1.15% | 104,400 |
| Jan 28, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | - | 77,603 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.69 | 0.58% | 112,400 |
| Jan 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.68 | - | 6,600 |
| Jan 23, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 37,600 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.67 | -0.58% | 8,400 |
| Jan 21, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 13,900 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 23,100 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | - | 27,300 |
| Jan 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.67 | 1.18% | 50,501 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.65 | - | 70,500 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | 0.59% | 17,700 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 144,800 |
| Jan 12, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 38,412 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 84,402 |
| Jan 8, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.64 | - | 104,502 |
| Jan 7, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | - | 27,200 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.64 | - | 155,101 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.64 | -1.17% | 111,480 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.66 | 0.59% | 82,200 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.65 | - | 34,000 |
| Dec 26, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.65 | 0.59% | 39,300 |
| Dec 25, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.64 | -0.59% | 52,200 |
| Dec 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | - | 1,400 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | 0.59% | 25,600 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 63,100 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | - | 20,600 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 89,300 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | 0.60% | 113,000 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.63 | -0.59% | 82,100 |
| Dec 15, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.64 | -0.59% | 234,100 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.65 | 0.59% | 44,100 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.64 | -0.59% | 84,000 |
| Dec 9, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.65 | 0.59% | 124,300 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | - | 26,000 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.64 | -0.59% | 118,100 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.65 | -0.58% | 229,200 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.66 | - | 75,200 |
| Dec 1, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.66 | 1.79% | 178,800 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.63 | -0.59% | 289,100 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | - | 68,800 |