SET · JR · stock
J.R.W. Utility Public Company Limited (JR) stock price history
Every SET trading session of J.R.W. Utility Public Company Limited from Nov 30, 2020 to Sep 28, 2026: 1,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JR adjusted close, 2020 to 2026
- THB 7.99
- All time high, 2021
- THB 2.02
- 52 week high, THB 1.61 low
- 1,416
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
JR key facts
- J.R.W. Utility Public Company Limited (JR) closed at THB 1.88 on Sep 28, 2026 on SET.
- JR's all time high close is THB 7.99, set on Feb 10, 2021; its all time low close is THB 1.39 on Feb 18, 2025.
- JR's 52 week range is THB 1.61 to THB 2.02.
- JR returned +8.4% over the year to Sep 28, 2026 and -72.3% over five years.
- Since Nov 30, 2020 JR returned -71%, -19.3% a year compounded.
- JR's deepest drawdown was -82.6% from Feb 11, 2021 to Feb 18, 2025.
- DataCedar holds 1,416 daily sessions of JR history from Nov 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JR price chart, 2020 to 2026
JR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +5.6% |
| 6 months | +8.0% |
| Year to date | +13.5% |
| 1 year | +8.4% |
| 3 years | -63.8% |
| 5 years | -72.3% |
| 10 years | n/a |
| Since Nov 30, 2020 | -71.3% |
| Compound annual growth, 5.8 years | -19.3% |
JR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.99 on Feb 10, 2021
- All time low close
- THB 1.39 on Feb 18, 2025
- 52 week high
- THB 2.02 on Aug 7, 2026
- 52 week low
- THB 1.61 on Nov 28, 2025
- Deepest drawdown
- -82.6% from Feb 11, 2021 to Feb 18, 2025, not yet recovered
- Best single session
- +8.6% on Dec 23, 2021
- Worst single session
- -15.6% on Jan 23, 2025
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +6%
- Worst calendar year
- 2024, -59%
JR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 30, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.65 | THB 2.02 | THB 1.62 | THB 1.88 | +13.5% | 14M | 186 |
| 2025 | THB 2.06 | THB 2.06 | THB 1.37 | THB 1.66 | -19.4% | 62.1M | 242 |
| 2024 | THB 5.00 | THB 5.05 | THB 1.94 | THB 2.06 | -58.9% | 42.4M | 243 |
| 2023 | THB 6.64 | THB 6.77 | THB 4.65 | THB 5.00 | -24.7% | 55.5M | 243 |
| 2022 | THB 7.15 | THB 7.64 | THB 5.67 | THB 6.64 | -4.7% | 386.2M | 241 |
| 2021 | THB 6.46 | THB 8.21 | THB 6.02 | THB 6.96 | +6.3% | 933.3M | 241 |
| 2020 | THB 6.82 | THB 7.68 | THB 6.19 | THB 6.55 | n/a | 845.7M | 20 |
JR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.88 | +3.9% |
| August 2026 | THB 1.81 | +3.4% |
| July 2026 | THB 1.75 | -1.7% |
| June 2026 | THB 1.78 | +6.0% |
| May 2026 | THB 1.68 | -4.5% |
| April 2026 | THB 1.76 | +1.1% |
| March 2026 | THB 1.74 | +0.3% |
| February 2026 | THB 1.73 | +4.1% |
| January 2026 | THB 1.67 | +0.6% |
| December 2025 | THB 1.66 | +1.8% |
| November 2025 | THB 1.63 | -1.8% |
| October 2025 | THB 1.66 | -4.5% |
About the JR data
Daily bars. 1,416 sessions from Nov 30, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JMART-R Jaymart Group Holdings Public Company Limited
- JMT JMT Network Services Public Company Limited
- JMT-R JMT Network Services Public Company Limited
- JPARK Jenkongklai Public Company Limited
- JR-R J.R.W. Utility Public Company Limited
- JSP JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd.
- JSP-R JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd.
- JTS Jasmine Technology Solution Public Company Limited
Common questions
JR share price history
