International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.780	0.840	0.780	0.800	0.771	17,436,600
2024-01-26	0.770	0.820	0.750	0.760	0.733	7,226,800
2024-01-25	0.750	0.760	0.740	0.750	0.723	1,042,400
2024-01-24	0.720	0.780	0.720	0.740	0.713	2,677,600
2024-01-23	0.780	0.790	0.720	0.720	0.694	4,620,600
2024-01-22	0.800	0.800	0.780	0.780	0.752	6,405,800
2024-01-19	0.720	0.800	0.710	0.800	0.771	13,753,800
2024-01-18	0.720	0.730	0.710	0.710	0.684	1,086,100
2024-01-17	0.770	0.770	0.720	0.720	0.694	2,272,200
2024-01-16	0.770	0.790	0.770	0.770	0.742	2,176,400
2024-01-15	0.780	0.840	0.770	0.770	0.742	9,648,000
2024-01-12	0.760	0.770	0.750	0.760	0.733	1,275,500
2024-01-11	0.760	0.790	0.740	0.750	0.723	3,824,400
2024-01-10	0.750	0.750	0.720	0.750	0.723	2,289,200
2024-01-09	0.720	0.820	0.720	0.750	0.723	13,841,200
2024-01-08	0.730	0.740	0.710	0.710	0.684	793,900
2024-01-05	0.730	0.740	0.720	0.720	0.694	1,044,900
2024-01-04	0.720	0.740	0.720	0.720	0.694	2,454,800
2024-01-03	0.710	0.740	0.710	0.720	0.694	3,846,700
2024-01-02	0.690	0.720	0.680	0.700	0.675	2,227,323
2023-12-28	0.690	0.700	0.670	0.670	0.646	1,077,500
2023-12-27	0.700	0.700	0.690	0.690	0.665	1,437,400
2023-12-26	0.670	0.720	0.670	0.690	0.665	5,053,400
2023-12-25	0.650	0.710	0.650	0.660	0.636	5,071,800
2023-12-22	0.640	0.650	0.640	0.640	0.617	410,600
2023-12-21	0.640	0.650	0.640	0.650	0.626	33,000
2023-12-20	0.640	0.660	0.640	0.650	0.626	977,900
2023-12-19	0.640	0.640	0.630	0.630	0.607	373,800
2023-12-18	0.640	0.650	0.630	0.640	0.617	466,400
2023-12-15	0.640	0.650	0.640	0.640	0.617	380,200
2023-12-14	0.620	0.640	0.620	0.640	0.617	508,900
2023-12-13	0.630	0.630	0.620	0.630	0.607	535,900
2023-12-12	0.650	0.650	0.630	0.630	0.607	248,400
2023-12-08	0.640	0.650	0.630	0.650	0.626	1,591,900
2023-12-07	0.650	0.650	0.640	0.640	0.617	379,300
2023-12-06	0.640	0.650	0.630	0.650	0.626	1,576,000
2023-12-04	0.660	0.660	0.640	0.640	0.617	1,675,300
2023-12-01	0.660	0.660	0.650	0.650	0.626	271,800
2023-11-30	0.660	0.660	0.650	0.660	0.636	367,400
2023-11-29	0.670	0.670	0.660	0.660	0.636	385,600
2023-11-28	0.660	0.670	0.650	0.660	0.636	210,000
2023-11-27	0.670	0.670	0.650	0.660	0.636	650,600
2023-11-24	0.680	0.700	0.670	0.670	0.646	1,211,400
2023-11-23	0.670	0.700	0.660	0.690	0.665	1,298,400
2023-11-22	0.670	0.680	0.670	0.680	0.655	242,800
2023-11-21	0.670	0.680	0.670	0.670	0.646	173,600
2023-11-20	0.670	0.680	0.670	0.670	0.646	193,900
2023-11-17	0.660	0.680	0.660	0.670	0.646	618,500
2023-11-16	0.670	0.690	0.660	0.660	0.636	731,300
2023-11-15	0.660	0.690	0.660	0.670	0.646	1,172,600
2023-11-14	0.650	0.660	0.640	0.650	0.626	52,500
2023-11-13	0.650	0.650	0.640	0.650	0.626	252,400
2023-11-10	0.660	0.670	0.650	0.650	0.626	367,300
2023-11-09	0.670	0.670	0.650	0.670	0.646	586,800
2023-11-08	0.680	0.680	0.670	0.670	0.646	445,400
2023-11-07	0.680	0.690	0.670	0.680	0.655	257,200
2023-11-06	0.660	0.690	0.660	0.670	0.646	1,024,500
2023-11-03	0.660	0.680	0.660	0.660	0.636	945,600
2023-11-02	0.650	0.660	0.650	0.650	0.626	210,400
2023-11-01	0.640	0.650	0.640	0.650	0.626	159,500

← NewerPage 12 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.