International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.650	0.660	0.650	0.660	0.660	101,800
2024-04-26	0.650	0.660	0.640	0.650	0.650	318,600
2024-04-25	0.660	0.660	0.640	0.650	0.650	387,000
2024-04-24	0.660	0.660	0.660	0.660	0.660	0
2024-04-23	0.650	0.660	0.640	0.660	0.660	442,800
2024-04-22	0.640	0.660	0.630	0.640	0.640	529,800
2024-04-19	0.660	0.660	0.660	0.660	0.660	0
2024-04-18	0.660	0.660	0.660	0.660	0.660	0
2024-04-17	0.660	0.660	0.660	0.660	0.660	0
2024-04-11	0.660	0.670	0.640	0.660	0.660	306,300
2024-04-10	0.640	0.640	0.640	0.640	0.640	0
2024-04-09	0.640	0.650	0.630	0.640	0.640	310,500
2024-04-05	0.650	0.670	0.620	0.630	0.630	406,600
2024-04-04	0.650	0.650	0.650	0.650	0.650	0
2024-04-03	0.660	0.670	0.640	0.650	0.650	1,280,500
2024-04-02	0.680	0.680	0.640	0.670	0.670	2,218,400
2024-04-01	0.680	0.680	0.660	0.680	0.680	1,482,500
2024-03-29	0.690	0.710	0.680	0.680	0.680	1,033,200
2024-03-28	0.670	0.670	0.670	0.670	0.670	0
2024-03-27	0.690	0.690	0.670	0.670	0.670	105,500
2024-03-26	0.680	0.680	0.680	0.680	0.680	0
2024-03-25	0.680	0.680	0.660	0.680	0.680	327,900
2024-03-22	0.680	0.680	0.680	0.680	0.680	0
2024-03-21	0.680	0.690	0.660	0.680	0.680	388,900
2024-03-20	0.680	0.680	0.680	0.680	0.680	0
2024-03-19	0.680	0.690	0.680	0.680	0.680	220,200
2024-03-18	0.690	0.700	0.680	0.680	0.680	958,900
2024-03-15	0.670	0.670	0.670	0.670	0.670	0
2024-03-14	0.680	0.680	0.660	0.670	0.670	677,800
2024-03-13	0.700	0.700	0.670	0.690	0.665	1,871,100
2024-03-12	0.710	0.710	0.710	0.710	0.684	0
2024-03-11	0.700	0.710	0.690	0.710	0.684	1,209,700
2024-03-08	0.680	0.700	0.680	0.690	0.665	219,100
2024-03-07	0.670	0.690	0.670	0.670	0.646	462,900
2024-03-06	0.660	0.680	0.660	0.660	0.636	340,900
2024-03-05	0.680	0.680	0.660	0.660	0.636	337,300
2024-03-04	0.690	0.690	0.640	0.670	0.646	433,700
2024-03-01	0.670	0.690	0.670	0.690	0.665	716,800
2024-02-29	0.690	0.700	0.670	0.670	0.646	698,100
2024-02-28	0.710	0.710	0.690	0.690	0.665	382,500
2024-02-27	0.690	0.710	0.690	0.700	0.675	254,800
2024-02-23	0.700	0.710	0.670	0.690	0.665	773,100
2024-02-22	0.710	0.710	0.690	0.690	0.665	1,483,100
2024-02-21	0.710	0.730	0.700	0.710	0.684	522,700
2024-02-20	0.730	0.740	0.710	0.710	0.684	1,480,800
2024-02-19	0.730	0.740	0.730	0.730	0.704	414,600
2024-02-16	0.750	0.760	0.730	0.730	0.704	1,638,800
2024-02-15	0.760	0.790	0.750	0.750	0.723	3,579,900
2024-02-14	0.750	0.780	0.750	0.760	0.733	5,628,900
2024-02-13	0.740	0.780	0.740	0.750	0.723	2,679,100
2024-02-12	0.740	0.750	0.740	0.740	0.713	872,300
2024-02-09	0.750	0.770	0.740	0.750	0.723	1,074,000
2024-02-08	0.760	0.770	0.740	0.740	0.713	896,900
2024-02-07	0.780	0.780	0.750	0.750	0.723	2,510,700
2024-02-06	0.750	0.780	0.750	0.780	0.752	2,321,600
2024-02-05	0.740	0.790	0.740	0.750	0.723	5,240,300
2024-02-02	0.750	0.770	0.730	0.740	0.713	2,307,000
2024-02-01	0.740	0.790	0.740	0.740	0.713	6,482,800
2024-01-31	0.790	0.790	0.740	0.750	0.723	4,842,800
2024-01-30	0.810	0.810	0.780	0.780	0.752	10,533,300

← NewerPage 11 of 21 · 1,217 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.