International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.350	1.350	1.290	1.320	1.241	2,241,200
2022-11-04	1.340	1.350	1.320	1.340	1.260	700,900
2022-11-03	1.330	1.360	1.320	1.340	1.260	1,321,900
2022-11-02	1.360	1.390	1.330	1.340	1.260	2,477,800
2022-11-01	1.360	1.390	1.360	1.370	1.288	546,100
2022-10-31	1.380	1.400	1.360	1.360	1.279	1,888,300
2022-10-28	1.370	1.400	1.360	1.380	1.297	1,930,900
2022-10-27	1.400	1.400	1.360	1.370	1.288	1,952,500
2022-10-26	1.380	1.430	1.360	1.370	1.288	3,290,700
2022-10-25	1.400	1.420	1.370	1.390	1.307	2,609,400
2022-10-21	1.470	1.480	1.400	1.400	1.316	9,809,800
2022-10-20	1.470	1.480	1.430	1.460	1.373	5,286,600
2022-10-19	1.450	1.490	1.450	1.460	1.373	8,654,200
2022-10-18	1.450	1.460	1.420	1.440	1.354	6,110,500
2022-10-17	1.290	1.460	1.290	1.450	1.363	11,014,000
2022-10-12	1.300	1.330	1.230	1.310	1.232	12,506,900
2022-10-11	1.360	1.400	1.310	1.310	1.232	5,378,900
2022-10-10	1.360	1.390	1.330	1.360	1.279	3,430,700
2022-10-07	1.450	1.450	1.370	1.390	1.307	9,125,600
2022-10-06	1.470	1.480	1.440	1.450	1.363	4,667,700
2022-10-05	1.520	1.530	1.440	1.460	1.373	11,073,400
2022-10-04	1.450	1.550	1.450	1.520	1.429	23,372,900
2022-10-03	1.530	1.540	1.430	1.430	1.344	19,611,900
2022-09-30	1.500	1.620	1.500	1.560	1.467	55,873,600
2022-09-29	1.480	1.540	1.470	1.490	1.401	14,545,000
2022-09-28	1.480	1.530	1.440	1.470	1.382	15,490,000
2022-09-27	1.520	1.520	1.420	1.480	1.391	14,013,000
2022-09-26	1.520	1.540	1.470	1.510	1.420	14,052,400
2022-09-23	1.480	1.560	1.460	1.520	1.429	39,408,400
2022-09-22	1.340	1.490	1.330	1.480	1.391	38,640,600
2022-09-21	1.350	1.360	1.330	1.340	1.260	2,264,100
2022-09-20	1.350	1.380	1.340	1.350	1.269	5,398,800
2022-09-19	1.370	1.370	1.320	1.350	1.269	14,490,100
2022-09-16	1.360	1.390	1.350	1.370	1.288	6,135,700
2022-09-15	1.360	1.400	1.340	1.350	1.269	17,797,000
2022-09-14	1.300	1.360	1.300	1.360	1.279	9,343,500
2022-09-13	1.340	1.340	1.310	1.320	1.241	5,866,600
2022-09-12	1.300	1.340	1.300	1.330	1.250	5,106,300
2022-09-09	1.300	1.320	1.290	1.300	1.222	8,173,800
2022-09-08	1.340	1.350	1.280	1.290	1.213	12,624,200
2022-09-07	1.290	1.360	1.290	1.330	1.250	25,507,300
2022-09-06	1.270	1.290	1.270	1.290	1.213	4,932,400
2022-09-05	1.280	1.300	1.250	1.270	1.194	7,512,000
2022-09-02	1.220	1.270	1.210	1.270	1.194	7,300,900
2022-09-01	1.280	1.310	1.210	1.210	1.138	13,755,500
2022-08-31	1.300	1.320	1.260	1.280	1.203	11,965,500
2022-08-30	1.290	1.340	1.270	1.310	1.232	26,271,900
2022-08-29	1.220	1.280	1.210	1.260	1.185	9,758,500
2022-08-26	1.210	1.270	1.190	1.260	1.185	18,056,400
2022-08-25	1.170	1.240	1.170	1.210	1.138	15,945,900
2022-08-24	1.190	1.210	1.160	1.170	1.100	20,658,700
2022-08-23	1.160	1.190	1.160	1.180	1.109	7,898,900
2022-08-22	1.220	1.220	1.160	1.170	1.100	9,692,000
2022-08-19	1.200	1.260	1.200	1.220	1.147	18,952,100
2022-08-18	1.180	1.230	1.180	1.200	1.128	6,698,600
2022-08-17	1.160	1.200	1.160	1.190	1.119	4,985,900
2022-08-16	1.160	1.170	1.140	1.160	1.091	6,086,200
2022-08-15	1.160	1.180	1.140	1.180	1.109	4,722,300
2022-08-11	1.170	1.220	1.150	1.160	1.091	13,492,300
2022-08-10	1.150	1.190	1.110	1.170	1.100	13,901,800

← NewerPage 17 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.