International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.660	0.660	0.640	0.650	0.626	313,700
2023-10-30	0.660	0.660	0.650	0.660	0.636	385,800
2023-10-27	0.660	0.670	0.650	0.660	0.636	1,220,600
2023-10-26	0.690	0.690	0.670	0.670	0.646	810,500
2023-10-25	0.690	0.700	0.680	0.690	0.665	548,000
2023-10-24	0.690	0.700	0.680	0.690	0.665	886,700
2023-10-20	0.700	0.700	0.690	0.690	0.665	366,000
2023-10-19	0.700	0.710	0.690	0.700	0.675	324,100
2023-10-18	0.700	0.710	0.690	0.710	0.684	537,100
2023-10-17	0.710	0.710	0.700	0.710	0.684	288,400
2023-10-16	0.740	0.740	0.700	0.710	0.684	1,987,100
2023-10-12	0.740	0.740	0.730	0.730	0.704	393,700
2023-10-11	0.720	0.750	0.720	0.750	0.723	501,300
2023-10-10	0.730	0.750	0.710	0.720	0.694	1,463,900
2023-10-09	0.760	0.760	0.730	0.740	0.713	1,344,900
2023-10-06	0.780	0.780	0.760	0.760	0.733	241,300
2023-10-05	0.780	0.780	0.770	0.770	0.742	264,100
2023-10-04	0.770	0.780	0.760	0.780	0.752	377,200
2023-10-03	0.760	0.770	0.760	0.760	0.733	345,900
2023-10-02	0.790	0.790	0.770	0.770	0.742	352,800
2023-09-29	0.790	0.790	0.780	0.790	0.761	158,700
2023-09-28	0.800	0.800	0.780	0.780	0.752	388,300
2023-09-27	0.780	0.800	0.780	0.790	0.761	155,800
2023-09-26	0.810	0.810	0.790	0.790	0.761	250,400
2023-09-25	0.800	0.810	0.800	0.810	0.781	101,700
2023-09-22	0.800	0.810	0.800	0.810	0.781	306,800
2023-09-21	0.800	0.810	0.800	0.800	0.771	136,100
2023-09-20	0.800	0.810	0.800	0.800	0.771	253,700
2023-09-19	0.810	0.810	0.800	0.800	0.771	839,800
2023-09-18	0.820	0.820	0.800	0.810	0.781	1,030,900
2023-09-15	0.820	0.840	0.820	0.820	0.790	73,300
2023-09-14	0.830	0.830	0.810	0.830	0.800	637,500
2023-09-13	0.830	0.840	0.820	0.820	0.790	856,900
2023-09-12	0.830	0.850	0.820	0.830	0.800	808,900
2023-09-11	0.840	0.840	0.820	0.820	0.790	1,090,800
2023-09-08	0.860	0.860	0.840	0.840	0.810	472,800
2023-09-07	0.860	0.860	0.850	0.850	0.819	1,352,200
2023-09-06	0.810	0.930	0.810	0.850	0.819	12,262,500
2023-09-05	0.820	0.820	0.810	0.810	0.781	747,500
2023-09-04	0.830	0.830	0.810	0.810	0.781	1,122,900
2023-09-01	0.850	0.850	0.820	0.830	0.800	1,389,600
2023-08-31	0.840	0.860	0.830	0.840	0.810	2,029,700
2023-08-30	0.840	0.850	0.830	0.830	0.800	1,333,100
2023-08-29	0.830	0.850	0.830	0.830	0.800	4,694,600
2023-08-28	0.820	0.820	0.810	0.820	0.790	601,600
2023-08-25	0.820	0.840	0.810	0.810	0.781	2,755,900
2023-08-24	0.790	0.830	0.790	0.810	0.781	7,169,400
2023-08-23	0.750	0.790	0.750	0.770	0.742	1,585,500
2023-08-22	0.760	0.760	0.750	0.760	0.733	1,082,900
2023-08-21	0.750	0.760	0.740	0.760	0.733	280,200
2023-08-18	0.760	0.760	0.740	0.760	0.733	633,400
2023-08-17	0.750	0.760	0.750	0.750	0.723	369,800
2023-08-16	0.760	0.770	0.750	0.760	0.733	164,700
2023-08-15	0.770	0.780	0.760	0.760	0.733	405,900
2023-08-11	0.760	0.780	0.760	0.780	0.752	344,500
2023-08-10	0.770	0.780	0.760	0.760	0.733	221,900
2023-08-09	0.780	0.780	0.770	0.770	0.742	45,100
2023-08-08	0.780	0.780	0.770	0.770	0.742	24,800
2023-08-07	0.770	0.780	0.760	0.780	0.752	472,900
2023-08-04	0.780	0.780	0.770	0.770	0.742	110,400

← NewerPage 13 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.