International Research Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.290	0.310	0.290	0.300	0.300	136,201
2026-10-19	0.300	0.310	0.290	0.290	0.290	362,850
2026-10-15	0.290	0.310	0.290	0.310	0.310	1,999,000
2026-10-14	0.290	0.300	0.280	0.290	0.290	666,000
2026-10-12	0.290	0.290	0.280	0.280	0.280	77,900
2026-10-09	0.290	0.290	0.280	0.290	0.290	386,109
2026-10-08	0.290	0.290	0.280	0.290	0.290	256,200
2026-10-07	0.290	0.300	0.290	0.290	0.290	153,404
2026-10-06	0.290	0.300	0.280	0.290	0.290	953,700
2026-10-05	0.280	0.290	0.280	0.280	0.280	56,310
2026-10-02	0.290	0.290	0.280	0.290	0.290	883,800
2026-10-01	0.280	0.290	0.280	0.290	0.290	80,701
2026-09-30	0.300	0.300	0.280	0.280	0.280	1,223,600
2026-09-29	0.290	0.300	0.290	0.300	0.300	19,600
2026-09-28	0.290	0.300	0.290	0.300	0.300	1,291,300
2026-09-25	0.310	0.310	0.300	0.300	0.300	509,900
2026-09-24	0.310	0.310	0.290	0.300	0.300	147,306
2026-09-23	0.300	0.310	0.290	0.300	0.300	97,605
2026-09-22	0.300	0.310	0.290	0.300	0.300	498,617
2026-09-21	0.300	0.310	0.290	0.300	0.300	143,012
2026-09-18	0.300	0.310	0.290	0.300	0.300	143,521
2026-09-17	0.300	0.300	0.290	0.300	0.300	141,609
2026-09-16	0.300	0.310	0.290	0.300	0.300	218,910
2026-09-15	0.300	0.310	0.290	0.300	0.300	385,700
2026-09-14	0.310	0.320	0.290	0.310	0.310	1,478,700
2026-09-11	0.310	0.310	0.300	0.310	0.310	563,604
2026-09-10	0.300	0.320	0.300	0.320	0.320	899,720
2026-09-09	0.310	0.310	0.300	0.300	0.300	208,428
2026-09-08	0.310	0.310	0.300	0.310	0.310	189,310
2026-09-07	0.300	0.310	0.300	0.310	0.310	593,200
2026-09-04	0.290	0.330	0.290	0.300	0.300	5,933,235
2026-09-03	0.300	0.310	0.290	0.300	0.300	846,806
2026-09-02	0.310	0.320	0.290	0.300	0.300	624,800
2026-09-01	0.320	0.320	0.300	0.300	0.300	193,631
2026-08-31	0.310	0.320	0.300	0.320	0.320	1,803,461
2026-08-28	0.320	0.320	0.300	0.320	0.320	1,454,132
2026-08-27	0.310	0.330	0.300	0.320	0.320	1,531,933
2026-08-26	0.310	0.330	0.300	0.300	0.300	1,902,380
2026-08-25	0.300	0.330	0.300	0.310	0.310	2,527,404
2026-08-24	0.300	0.310	0.290	0.310	0.310	1,058,032
2026-08-21	0.280	0.320	0.280	0.290	0.290	5,082,210
2026-08-20	0.290	0.300	0.280	0.290	0.290	478,803
2026-08-19	0.290	0.300	0.270	0.280	0.280	3,533,339
2026-08-18	0.300	0.300	0.280	0.290	0.290	222,012
2026-08-17	0.290	0.300	0.280	0.300	0.300	294,616
2026-08-14	0.300	0.300	0.280	0.290	0.290	297,710
2026-08-13	0.300	0.310	0.280	0.300	0.300	2,412,676
2026-08-11	0.320	0.320	0.300	0.300	0.300	533,885
2026-08-10	0.310	0.320	0.300	0.320	0.320	365,102
2026-08-07	0.320	0.320	0.300	0.310	0.310	353,200
2026-08-06	0.310	0.330	0.300	0.320	0.320	2,462,525
2026-08-05	0.310	0.320	0.300	0.320	0.320	365,632
2026-08-04	0.320	0.320	0.300	0.310	0.310	405,930
2026-08-03	0.320	0.330	0.300	0.310	0.310	781,310
2026-07-31	0.320	0.330	0.310	0.320	0.320	467,926
2026-07-30	0.320	0.340	0.310	0.310	0.310	7,714,800
2026-07-27	0.320	0.330	0.310	0.310	0.310	444,410
2026-07-24	0.310	0.320	0.300	0.320	0.320	1,374,088
2026-07-23	0.320	0.330	0.300	0.300	0.300	2,201,984
2026-07-22	0.330	0.340	0.310	0.310	0.310	3,445,166

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-14	0.0250 THB
2023-03-14	0.0250 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.