International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.140	1.180	1.130	1.150	1.081	21,864,900
2023-02-01	1.130	1.160	1.130	1.130	1.062	12,441,300
2023-01-31	1.140	1.150	1.110	1.130	1.062	5,491,900
2023-01-30	1.120	1.150	1.120	1.140	1.072	8,185,400
2023-01-27	1.130	1.150	1.110	1.120	1.053	8,087,800
2023-01-26	1.190	1.190	1.110	1.120	1.053	16,830,100
2023-01-25	1.210	1.210	1.170	1.190	1.119	9,872,500
2023-01-24	1.240	1.250	1.200	1.200	1.128	23,671,600
2023-01-23	1.160	1.240	1.160	1.240	1.166	36,562,600
2023-01-20	1.160	1.230	1.160	1.170	1.100	38,997,700
2023-01-19	1.160	1.170	1.140	1.140	1.072	7,168,700
2023-01-18	1.120	1.170	1.120	1.170	1.100	20,279,800
2023-01-17	1.110	1.120	1.060	1.110	1.044	13,253,000
2023-01-16	1.160	1.160	1.100	1.110	1.044	6,575,400
2023-01-13	1.180	1.190	1.130	1.150	1.081	10,198,300
2023-01-12	1.020	1.240	1.020	1.170	1.100	41,806,700
2023-01-11	1.020	1.020	1.010	1.010	0.950	553,600
2023-01-10	1.020	1.020	1.000	1.010	0.950	1,765,500
2023-01-09	0.990	1.020	0.990	1.020	0.959	2,924,800
2023-01-06	0.980	1.000	0.980	1.000	0.940	2,191,300
2023-01-05	0.980	1.000	0.980	0.980	0.921	1,468,400
2023-01-04	1.010	1.010	0.960	0.980	0.921	6,133,500
2023-01-03	1.020	1.020	0.990	1.010	0.950	3,977,900
2022-12-30	1.030	1.030	0.990	1.020	0.959	10,699,100
2022-12-29	1.030	1.040	1.030	1.030	0.968	397,400
2022-12-28	1.040	1.050	1.030	1.030	0.968	1,020,700
2022-12-27	1.020	1.040	1.020	1.040	0.978	1,369,800
2022-12-26	1.030	1.040	1.020	1.020	0.959	869,100
2022-12-23	1.030	1.030	1.010	1.020	0.959	389,100
2022-12-22	1.010	1.030	1.010	1.030	0.968	373,700
2022-12-21	1.020	1.030	1.010	1.010	0.950	465,400
2022-12-20	1.010	1.020	1.000	1.010	0.950	1,989,000
2022-12-19	1.060	1.060	1.000	1.010	0.950	6,984,000
2022-12-16	1.040	1.060	1.040	1.050	0.987	1,265,600
2022-12-15	1.070	1.070	1.040	1.050	0.987	2,256,000
2022-12-14	1.060	1.080	1.050	1.070	1.006	3,384,200
2022-12-13	1.070	1.070	1.050	1.050	0.987	2,761,800
2022-12-09	1.040	1.070	1.040	1.060	0.997	2,195,700
2022-12-08	1.020	1.040	1.020	1.040	0.978	1,043,900
2022-12-07	1.030	1.040	1.010	1.020	0.959	2,297,500
2022-12-06	1.050	1.050	1.010	1.030	0.968	5,328,200
2022-12-02	1.060	1.060	1.040	1.050	0.987	2,442,300
2022-12-01	1.080	1.080	1.050	1.060	0.997	2,579,000
2022-11-30	1.080	1.090	1.070	1.070	1.006	1,764,500
2022-11-29	1.110	1.110	1.080	1.090	1.025	3,149,100
2022-11-28	1.110	1.110	1.080	1.100	1.034	759,700
2022-11-25	1.110	1.120	1.080	1.110	1.044	1,717,800
2022-11-24	1.130	1.130	1.100	1.110	1.044	769,400
2022-11-23	1.100	1.130	1.100	1.120	1.053	901,600
2022-11-22	1.170	1.170	1.100	1.100	1.034	1,949,400
2022-11-21	1.130	1.170	1.060	1.160	1.091	2,773,600
2022-11-18	1.160	1.160	1.100	1.100	1.034	3,655,800
2022-11-17	1.180	1.180	1.150	1.150	1.081	1,984,100
2022-11-16	1.190	1.190	1.150	1.170	1.100	2,309,900
2022-11-15	1.170	1.200	1.150	1.180	1.109	2,366,600
2022-11-14	1.230	1.230	1.150	1.160	1.091	3,859,800
2022-11-11	1.250	1.260	1.220	1.230	1.156	1,884,400
2022-11-10	1.270	1.270	1.250	1.260	1.185	485,900
2022-11-09	1.300	1.300	1.260	1.270	1.194	1,238,200
2022-11-08	1.320	1.320	1.280	1.290	1.213	624,500

← NewerPage 16 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.