International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.880	0.910	0.870	0.900	0.867	547,200
2023-05-03	0.860	0.880	0.860	0.880	0.848	581,600
2023-05-02	0.870	0.890	0.870	0.880	0.848	1,909,400
2023-04-28	0.870	0.890	0.870	0.870	0.839	1,063,900
2023-04-27	0.900	0.900	0.870	0.870	0.839	989,400
2023-04-26	0.890	0.900	0.880	0.890	0.858	1,603,600
2023-04-25	0.920	0.920	0.900	0.900	0.867	2,224,000
2023-04-24	0.940	0.940	0.910	0.920	0.887	1,379,900
2023-04-21	0.920	0.940	0.910	0.940	0.906	1,976,800
2023-04-20	0.930	0.930	0.900	0.930	0.896	4,455,600
2023-04-19	0.950	0.950	0.930	0.930	0.896	1,017,300
2023-04-18	0.940	0.950	0.930	0.940	0.906	1,009,000
2023-04-17	0.940	0.950	0.930	0.940	0.906	1,213,600
2023-04-12	0.940	0.950	0.930	0.940	0.906	1,643,700
2023-04-11	0.950	0.950	0.920	0.950	0.916	1,761,800
2023-04-10	0.930	0.950	0.900	0.940	0.906	8,935,000
2023-04-07	0.970	0.980	0.940	0.940	0.906	3,267,300
2023-04-05	0.990	1.000	0.960	0.970	0.935	4,854,200
2023-04-04	1.000	1.010	0.980	0.990	0.954	3,557,700
2023-04-03	1.020	1.020	0.980	1.000	0.964	4,837,800
2023-03-31	1.020	1.030	1.010	1.020	0.983	1,769,500
2023-03-30	1.030	1.040	1.020	1.020	0.983	2,244,000
2023-03-29	1.040	1.050	1.030	1.030	0.993	2,338,300
2023-03-28	1.030	1.050	1.030	1.030	0.993	2,225,600
2023-03-27	1.030	1.030	1.010	1.020	0.983	1,620,500
2023-03-24	1.050	1.110	1.010	1.020	0.983	18,366,500
2023-03-23	1.030	1.050	1.020	1.030	0.993	2,286,800
2023-03-22	1.010	1.030	1.010	1.030	0.993	4,141,200
2023-03-21	0.990	1.020	0.990	1.000	0.964	8,202,300
2023-03-20	0.980	1.000	0.970	0.990	0.954	2,908,800
2023-03-17	0.990	1.010	0.970	0.980	0.945	9,115,800
2023-03-16	1.000	1.000	0.960	0.980	0.945	4,094,600
2023-03-15	0.970	1.010	0.970	1.010	0.973	2,634,400
2023-03-14	0.990	1.000	0.960	0.960	0.925	3,495,300
2023-03-13	1.040	1.040	1.000	1.020	0.959	3,369,000
2023-03-10	1.040	1.050	1.020	1.040	0.978	2,705,100
2023-03-09	1.070	1.070	1.040	1.040	0.978	2,591,400
2023-03-08	1.040	1.080	1.030	1.060	0.997	4,286,800
2023-03-07	1.030	1.060	1.030	1.040	0.978	2,261,500
2023-03-03	1.010	1.030	1.010	1.030	0.968	2,294,000
2023-03-02	1.030	1.040	1.010	1.010	0.950	3,628,300
2023-03-01	1.040	1.040	1.010	1.020	0.959	4,294,000
2023-02-28	1.080	1.100	1.030	1.030	0.968	12,190,500
2023-02-27	1.030	1.030	1.000	1.010	0.950	7,828,400
2023-02-24	1.040	1.040	1.020	1.020	0.959	1,308,700
2023-02-23	1.040	1.050	1.030	1.030	0.968	2,101,100
2023-02-22	1.060	1.060	1.030	1.030	0.968	4,867,400
2023-02-21	1.060	1.070	1.050	1.060	0.997	3,311,300
2023-02-20	1.050	1.090	1.050	1.060	0.997	6,214,000
2023-02-17	1.070	1.090	1.040	1.050	0.987	5,561,900
2023-02-16	1.060	1.080	1.050	1.080	1.015	1,163,900
2023-02-15	1.080	1.100	1.050	1.060	0.997	4,760,000
2023-02-14	1.130	1.140	1.070	1.080	1.015	7,060,300
2023-02-13	1.120	1.140	1.120	1.130	1.062	1,878,800
2023-02-10	1.150	1.150	1.120	1.130	1.062	1,642,500
2023-02-09	1.120	1.150	1.120	1.140	1.072	4,606,800
2023-02-08	1.150	1.160	1.110	1.120	1.053	10,862,300
2023-02-07	1.180	1.180	1.140	1.150	1.081	12,162,800
2023-02-06	1.200	1.200	1.160	1.170	1.100	14,618,200
2023-02-03	1.150	1.200	1.140	1.190	1.119	26,513,500

← NewerPage 15 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.