International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.150	1.150	1.120	1.150	1.081	10,349,000
2022-08-08	1.080	1.160	1.050	1.150	1.081	27,329,400
2022-08-05	1.020	1.100	1.020	1.080	1.015	15,767,700
2022-08-04	1.030	1.050	1.020	1.030	0.968	2,673,000
2022-08-03	1.030	1.030	0.990	1.020	0.959	13,422,000
2022-08-02	1.070	1.070	1.030	1.030	0.968	5,158,100
2022-08-01	1.010	1.050	1.000	1.050	0.987	5,146,100
2022-07-27	1.000	1.010	0.990	0.990	0.931	3,969,300
2022-07-26	1.020	1.020	1.000	1.000	0.940	2,015,600
2022-07-25	0.990	1.020	0.990	1.010	0.950	4,234,300
2022-07-22	1.000	1.010	0.990	0.990	0.931	5,354,800
2022-07-21	1.000	1.060	0.990	1.000	0.940	11,475,500
2022-07-20	1.030	1.030	0.990	0.990	0.931	3,711,600
2022-07-19	1.070	1.070	1.000	1.010	0.950	7,851,700
2022-07-18	1.040	1.070	1.040	1.070	1.006	1,047,500
2022-07-15	1.070	1.080	1.010	1.050	0.987	3,874,700
2022-07-14	1.080	1.100	1.060	1.070	1.006	1,096,900
2022-07-12	1.100	1.110	1.080	1.080	1.015	1,409,200
2022-07-11	1.080	1.130	1.080	1.090	1.025	2,633,900
2022-07-08	1.110	1.120	1.070	1.080	1.015	2,694,700
2022-07-07	1.090	1.130	1.090	1.120	1.053	4,924,600
2022-07-06	1.090	1.110	1.070	1.080	1.015	1,517,900
2022-07-05	1.160	1.170	1.070	1.090	1.025	5,820,200
2022-07-04	1.270	1.270	1.150	1.150	1.081	14,199,000
2022-07-01	1.260	1.310	1.240	1.260	1.185	7,947,200
2022-06-30	1.350	1.360	1.250	1.250	1.175	14,300,300
2022-06-29	1.240	1.510	1.230	1.350	1.269	92,678,800
2022-06-28	1.240	1.250	1.230	1.240	1.166	1,581,300
2022-06-27	1.260	1.260	1.230	1.240	1.166	1,800,000
2022-06-24	1.260	1.280	1.240	1.240	1.166	1,305,800
2022-06-23	1.260	1.270	1.250	1.250	1.175	921,100
2022-06-22	1.270	1.280	1.250	1.260	1.185	1,898,000
2022-06-21	1.250	1.270	1.240	1.260	1.185	3,519,300
2022-06-20	1.240	1.240	1.200	1.240	1.166	1,979,800
2022-06-17	1.240	1.260	1.210	1.240	1.166	2,236,300
2022-06-16	1.260	1.320	1.240	1.250	1.175	4,552,500
2022-06-15	1.320	1.320	1.250	1.250	1.175	6,914,900
2022-06-14	1.270	1.330	1.270	1.320	1.241	3,394,500
2022-06-13	1.330	1.350	1.270	1.290	1.213	5,932,200
2022-06-10	1.460	1.460	1.360	1.360	1.279	13,353,400
2022-06-09	1.460	1.510	1.440	1.440	1.354	9,597,600
2022-06-08	1.490	1.510	1.450	1.450	1.363	6,752,600
2022-06-07	1.410	1.470	1.410	1.470	1.382	7,085,300
2022-06-06	1.430	1.450	1.410	1.430	1.344	797,100
2022-06-02	1.450	1.470	1.420	1.430	1.344	3,793,200
2022-06-01	1.490	1.500	1.420	1.440	1.354	11,708,100
2022-05-31	1.510	1.510	1.480	1.500	1.410	1,990,800
2022-05-30	1.520	1.530	1.480	1.500	1.410	4,842,900
2022-05-27	1.500	1.540	1.490	1.500	1.410	4,268,600
2022-05-26	1.470	1.540	1.470	1.480	1.391	7,394,200
2022-05-25	1.500	1.510	1.450	1.460	1.373	8,763,900
2022-05-24	1.500	1.630	1.500	1.510	1.420	9,403,200
2022-05-23	1.530	1.540	1.480	1.500	1.410	1,674,100
2022-05-20	1.520	1.550	1.510	1.520	1.429	1,095,500
2022-05-19	1.480	1.520	1.470	1.520	1.429	873,500
2022-05-18	1.580	1.580	1.490	1.500	1.410	3,246,200
2022-05-17	1.430	1.540	1.430	1.520	1.429	2,643,300
2022-05-13	1.420	1.460	1.390	1.430	1.344	2,669,400
2022-05-12	1.520	1.520	1.400	1.420	1.335	2,298,300
2022-05-11	1.580	1.580	1.520	1.530	1.438	1,487,400

← NewerPage 18 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.