Stock listing

SET:JR JRW Utility Public Co. Ltd. (เจ.อาร์.ดับเบิ้ลยู. ยูทิลิตี้) หุ้น

Home listing (SET) of JRW Utility Public Co. Ltd.

Follow JRW Utility Public Co. Ltd. into a list and get an email when it puts out news.

Share price · SET:JR

1.82 THB -0.04 (-2.2%)

Close on Nov 3, 2026

Past 3 months +3.4% · daily closes, Jul 6, 2026 – Nov 3, 2026, adjusted for splits

Day range: 1.81 – 1.83 THBNov 3, 2026
Volume: 57,200 sharesNov 3, 2026
Market cap: 1.38B THBAt the close on Nov 3, 2026 · price × 760.0M shares outstanding
Traded on an average day: 93,471 THBMedian day 34,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SET:JR · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	1.82	-0.04	-2.2%	1.83	1.83	1.81	57,200
Wed, Oct 14	1.86	0.00	0.0%	1.84	1.86	1.83	64,800
Mon, Oct 12	1.86	0.00	0.0%	1.85	1.86	1.84	37,108
Fri, Oct 9	1.86	0.00	0.0%	1.87	1.90	1.85	43,900
Thu, Oct 8	1.86	-0.01	-0.5%	1.87	1.87	1.84	29,200
Wed, Oct 7	1.87	+0.01	+0.5%	1.87	1.87	1.86	15,800
Tue, Oct 6	1.86	-0.02	-1.1%	1.86	1.88	1.85	15,200
Mon, Oct 5	1.88	+0.01	+0.5%	1.88	1.88	1.85	55,010
Fri, Oct 2	1.87	-0.01	-0.5%	1.85	1.89	1.85	86,900
Thu, Oct 1	1.88	+0.02	+1.1%	1.87	1.88	1.83	70,500
Wed, Sep 30	1.86	-0.02	-1.1%	1.88	1.88	1.85	12,700
Tue, Sep 29	1.88	0.00	0.0%	1.85	1.90	1.85	30,800
Mon, Sep 28	1.88	0.00	0.0%	1.89	1.91	1.85	47,200
Fri, Sep 25	1.88	0.00	0.0%	1.86	1.88	1.86	2,100
Thu, Sep 24	1.88	0.00	0.0%	1.88	1.89	1.85	25,500
Wed, Sep 23	1.88	0.00	0.0%	1.88	1.89	1.82	74,400
Tue, Sep 22	1.88	+0.07	+3.9%	1.79	1.90	1.79	31,000
Mon, Sep 21	1.81	0.00	0.0%	1.80	1.81	1.80	1,700
Fri, Sep 18	1.81	0.00	0.0%	1.81	1.81	1.80	23,500
Thu, Sep 17	1.81	+0.01	+0.6%	1.80	1.81	1.79	44,200
Wed, Sep 16	1.80	-0.01	-0.6%	1.80	1.80	1.79	14,900
Tue, Sep 15	1.81	0.00	0.0%	1.81	1.81	1.80	39,200
Mon, Sep 14	1.81	0.00	0.0%	1.81	1.81	1.80	34,100
Fri, Sep 11	1.81	0.00	0.0%	1.81	1.81	1.81	400
Thu, Sep 10	1.81	-0.01	-0.5%	1.82	1.82	1.80	7,200
Wed, Sep 9	1.82	0.00	0.0%	1.80	1.82	1.80	15,600
Tue, Sep 8	1.82	0.00	0.0%	1.80	1.83	1.80	86,004
Mon, Sep 7	1.82	0.00	0.0%	1.82	1.83	1.81	52,800
Fri, Sep 4	1.82	+0.01	+0.6%	1.82	1.82	1.80	13,701
Thu, Sep 3	1.81	-0.01	-0.5%	1.82	1.83	1.80	58,600
Wed, Sep 2	1.82	+0.01	+0.6%	1.80	1.82	1.80	19,600
Tue, Sep 1	1.81	0.00	0.0%	1.82	1.82	1.80	15,900
Mon, Aug 31	1.81	-0.02	-1.1%	1.83	1.84	1.79	114,800
Fri, Aug 28	1.83	0.00	0.0%	1.81	1.83	1.81	48,706
Thu, Aug 27	1.83	0.00	0.0%	1.83	1.83	1.81	20,310
Wed, Aug 26	1.83	+0.02	+1.1%	1.80	1.85	1.80	136,500
Tue, Aug 25	1.81	-0.02	-1.1%	1.81	1.81	1.80	31,409
Mon, Aug 24	1.83	+0.01	+0.5%	1.82	1.83	1.80	36,800
Fri, Aug 21	1.82	+0.02	+1.1%	1.81	1.82	1.80	22,600
Thu, Aug 20	1.80	+0.01	+0.6%	1.80	1.81	1.79	15,000
Wed, Aug 19	1.79	-0.01	-0.6%	1.81	1.83	1.78	31,400
Tue, Aug 18	1.80	+0.01	+0.6%	1.79	1.81	1.79	61,001
Mon, Aug 17	1.79	0.00	0.0%	1.77	1.79	1.77	83,300
Fri, Aug 14	1.79	-0.04	-2.2%	1.83	1.83	1.79	95,000
Thu, Aug 13	1.83	0.00	0.0%	1.83	1.83	1.81	22,802
Tue, Aug 11	1.83	0.00	0.0%	1.80	1.83	1.80	11,800
Mon, Aug 10	1.83	0.00	0.0%	1.84	1.84	1.79	112,701
Fri, Aug 7	1.83	+0.01	+0.5%	1.84	2.02	1.80	340,404
Thu, Aug 6	1.82	+0.01	+0.6%	1.81	1.85	1.79	201,800
Wed, Aug 5	1.81	0.00	0.0%	1.81	1.82	1.77	86,300
Tue, Aug 4	1.81	+0.05	+2.8%	1.76	1.81	1.76	21,701
Mon, Aug 3	1.76	+0.01	+0.6%	1.74	1.76	1.74	35,400

Ticker: SET:JR
Asset type: Stock
Sector: Industrials
Industry: Construction & engineering
Exchange: SET
Currency: THB

Latest news

Dividend Payment, the Amendment of the Company's Objectives and Schedule of the 2022 Annual General Meeting of Shareholders

Mar 17, 2022

Dividend Payment and Schedule of the 2022 Annual General Meeting of Shareholders (Increase Template)

Feb 21, 2022

Dividend Payment and Schedule of the 2022 Annual General Meeting of Shareholders

Feb 21, 2022

All JRW Utility Public Co. Ltd. news

JRW Utility Public Co. Ltd. on 6ix

Sector: Industrials
Industry: Construction & engineering
News releases: 3 in all · newest Mar 18, 2022 · oldest 2022

Where JRW Utility Public Co. Ltd. is listed

Listing	Exchange	Country	Currency
SET:JR เจ.อาร์.ดับเบิ้ลยู. ยูทิลิตี้ · Home listing · This page	SET	Thailand	THB
SET:JR.R เจ.อาร์.ดับเบิ้ลยู. ยูทิลิตี้	SET	Thailand	THB
SET:JR.F เจ.อาร์.ดับเบิ้ลยู. ยูทิลิตี้	SET	Thailand	THB