International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.770	0.780	0.770	0.770	0.742	391,200
2023-08-02	0.810	0.820	0.780	0.780	0.752	1,741,300
2023-07-31	0.790	0.810	0.790	0.810	0.781	227,700
2023-07-27	0.800	0.800	0.780	0.800	0.771	1,222,700
2023-07-26	0.760	0.820	0.750	0.800	0.771	7,488,700
2023-07-25	0.760	0.760	0.750	0.760	0.733	132,700
2023-07-24	0.760	0.760	0.750	0.760	0.733	334,200
2023-07-21	0.750	0.760	0.750	0.760	0.733	184,500
2023-07-20	0.750	0.760	0.750	0.750	0.723	21,800
2023-07-19	0.760	0.760	0.750	0.760	0.733	513,400
2023-07-18	0.750	0.770	0.750	0.760	0.733	557,600
2023-07-17	0.750	0.770	0.740	0.760	0.733	822,600
2023-07-14	0.750	0.750	0.740	0.750	0.723	591,900
2023-07-13	0.740	0.750	0.740	0.750	0.723	455,600
2023-07-12	0.770	0.770	0.740	0.740	0.713	1,286,800
2023-07-11	0.760	0.770	0.750	0.760	0.733	21,829,400
2023-07-10	0.760	0.770	0.760	0.770	0.742	68,400
2023-07-07	0.760	0.770	0.750	0.760	0.733	74,000
2023-07-06	0.770	0.770	0.760	0.770	0.742	220,300
2023-07-05	0.780	0.780	0.770	0.770	0.742	435,000
2023-07-04	0.770	0.780	0.760	0.780	0.752	402,700
2023-07-03	0.760	0.770	0.750	0.760	0.733	472,200
2023-06-30	0.760	0.810	0.750	0.750	0.723	2,712,100
2023-06-29	0.750	0.760	0.740	0.760	0.733	295,700
2023-06-28	0.750	0.760	0.740	0.760	0.733	970,800
2023-06-27	0.740	0.760	0.740	0.760	0.733	644,100
2023-06-26	0.760	0.770	0.750	0.770	0.742	690,700
2023-06-23	0.800	0.800	0.750	0.780	0.752	2,888,600
2023-06-22	0.820	0.820	0.780	0.810	0.781	2,633,400
2023-06-21	0.850	0.850	0.820	0.820	0.790	718,300
2023-06-20	0.840	0.850	0.830	0.840	0.810	452,100
2023-06-19	0.850	0.850	0.840	0.850	0.819	288,900
2023-06-16	0.850	0.860	0.840	0.840	0.810	488,700
2023-06-15	0.860	0.860	0.850	0.850	0.819	610,100
2023-06-14	0.870	0.870	0.860	0.860	0.829	572,100
2023-06-13	0.880	0.880	0.860	0.870	0.839	1,739,200
2023-06-12	0.880	0.880	0.870	0.880	0.848	545,200
2023-06-09	0.880	0.880	0.870	0.880	0.848	540,800
2023-06-08	0.870	0.890	0.870	0.880	0.848	784,600
2023-06-07	0.880	0.890	0.870	0.880	0.848	1,196,600
2023-06-06	0.880	0.890	0.870	0.880	0.848	932,300
2023-06-02	0.860	0.920	0.850	0.880	0.848	6,511,000
2023-06-01	0.860	0.860	0.850	0.850	0.819	223,400
2023-05-31	0.860	0.860	0.850	0.860	0.829	719,400
2023-05-30	0.860	0.890	0.860	0.860	0.829	1,786,900
2023-05-29	0.870	0.870	0.850	0.860	0.829	660,500
2023-05-26	0.870	0.870	0.860	0.870	0.839	439,300
2023-05-25	0.860	0.870	0.860	0.860	0.829	632,000
2023-05-24	0.850	0.870	0.840	0.860	0.829	1,150,900
2023-05-23	0.860	0.860	0.850	0.850	0.819	464,100
2023-05-22	0.860	0.860	0.820	0.840	0.810	1,053,800
2023-05-19	0.850	0.860	0.840	0.860	0.829	577,600
2023-05-18	0.850	0.870	0.840	0.850	0.819	613,100
2023-05-17	0.840	0.840	0.830	0.840	0.810	849,100
2023-05-16	0.870	0.870	0.830	0.840	0.810	3,000,500
2023-05-15	0.880	0.890	0.860	0.870	0.839	999,300
2023-05-12	0.900	0.900	0.880	0.880	0.848	976,000
2023-05-11	0.900	0.910	0.890	0.890	0.858	346,200
2023-05-10	0.900	0.910	0.900	0.900	0.867	473,500
2023-05-09	0.910	0.910	0.890	0.900	0.867	357,400

← NewerPage 14 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.