International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.540	0.540	0.540	0.540	0.540	0
2024-07-26	0.530	0.540	0.520	0.540	0.540	444,200
2024-07-25	0.540	0.540	0.530	0.540	0.540	198,900
2024-07-24	0.540	0.550	0.530	0.530	0.530	571,400
2024-07-23	0.540	0.550	0.500	0.540	0.540	1,678,200
2024-07-19	0.560	0.570	0.540	0.550	0.550	347,900
2024-07-18	0.560	0.570	0.550	0.550	0.550	404,800
2024-07-17	0.580	0.580	0.580	0.580	0.580	0
2024-07-16	0.590	0.590	0.560	0.580	0.580	775,800
2024-07-15	0.590	0.590	0.590	0.590	0.590	0
2024-07-12	0.590	0.590	0.590	0.590	0.590	0
2024-07-11	0.590	0.620	0.580	0.590	0.590	3,478,600
2024-07-10	0.580	0.630	0.580	0.580	0.580	5,518,500
2024-07-09	0.580	0.580	0.580	0.580	0.580	0
2024-07-08	0.570	0.590	0.570	0.580	0.580	593,300
2024-07-05	0.590	0.590	0.570	0.580	0.580	478,100
2024-07-04	0.600	0.600	0.590	0.590	0.590	348,800
2024-07-03	0.580	0.610	0.570	0.590	0.590	1,768,100
2024-07-02	0.590	0.610	0.580	0.580	0.580	701,600
2024-07-01	0.580	0.590	0.560	0.590	0.590	569,900
2024-06-28	0.590	0.600	0.570	0.580	0.580	195,500
2024-06-27	0.600	0.600	0.580	0.590	0.590	197,900
2024-06-26	0.550	0.550	0.550	0.550	0.550	0
2024-06-25	0.550	0.550	0.550	0.550	0.550	0
2024-06-24	0.550	0.550	0.550	0.550	0.550	0
2024-06-21	0.530	0.560	0.520	0.550	0.550	275,900
2024-06-20	0.550	0.550	0.520	0.540	0.540	207,200
2024-06-19	0.570	0.570	0.570	0.570	0.570	0
2024-06-18	0.570	0.570	0.570	0.570	0.570	0
2024-06-17	0.570	0.570	0.550	0.570	0.570	541,500
2024-06-14	0.580	0.590	0.560	0.570	0.570	751,800
2024-06-13	0.600	0.610	0.590	0.590	0.590	338,400
2024-06-12	0.590	0.610	0.590	0.600	0.600	273,200
2024-06-11	0.600	0.610	0.600	0.610	0.610	717,500
2024-06-10	0.610	0.620	0.600	0.610	0.610	500,700
2024-06-07	0.610	0.610	0.610	0.610	0.610	0
2024-06-06	0.620	0.630	0.600	0.610	0.610	1,039,800
2024-06-05	0.630	0.630	0.610	0.630	0.630	1,105,900
2024-06-04	0.640	0.640	0.620	0.630	0.630	787,500
2024-05-31	0.640	0.640	0.640	0.640	0.640	0
2024-05-30	0.640	0.640	0.640	0.640	0.640	0
2024-05-29	0.650	0.650	0.630	0.640	0.640	675,900
2024-05-28	0.670	0.670	0.640	0.650	0.650	1,655,000
2024-05-27	0.670	0.670	0.670	0.670	0.670	0
2024-05-24	0.660	0.670	0.660	0.670	0.670	118,900
2024-05-23	0.670	0.700	0.650	0.680	0.680	2,166,200
2024-05-21	0.660	0.700	0.650	0.670	0.670	4,641,700
2024-05-20	0.640	0.640	0.640	0.640	0.640	0
2024-05-17	0.650	0.650	0.640	0.640	0.640	310,200
2024-05-16	0.660	0.660	0.660	0.660	0.660	0
2024-05-15	0.660	0.670	0.660	0.660	0.660	573,300
2024-05-14	0.660	0.680	0.650	0.650	0.650	348,400
2024-05-13	0.670	0.670	0.650	0.650	0.650	272,300
2024-05-10	0.660	0.670	0.660	0.670	0.670	198,900
2024-05-09	0.670	0.670	0.660	0.660	0.660	286,700
2024-05-08	0.660	0.680	0.660	0.680	0.680	293,400
2024-05-07	0.660	0.660	0.660	0.660	0.660	0
2024-05-03	0.660	0.670	0.650	0.660	0.660	253,500
2024-05-02	0.650	0.670	0.650	0.650	0.650	188,200
2024-04-30	0.660	0.670	0.640	0.640	0.640	319,900

← NewerPage 10 of 21 · 1,212 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.