International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.500	1.580	1.460	1.560	1.467	3,230,100
2022-05-09	1.560	1.560	1.450	1.490	1.401	2,600,900
2022-05-06	1.540	1.580	1.510	1.550	1.457	1,624,900
2022-05-05	1.620	1.670	1.550	1.550	1.457	2,240,600
2022-05-03	1.710	1.710	1.610	1.610	1.514	3,081,100
2022-04-29	1.720	1.730	1.710	1.710	1.608	1,637,600
2022-04-28	1.700	1.750	1.680	1.720	1.617	2,749,000
2022-04-27	1.750	1.750	1.700	1.700	1.598	2,360,800
2022-04-26	1.780	1.790	1.750	1.750	1.645	3,679,700
2022-04-25	1.790	1.800	1.770	1.790	1.683	2,646,600
2022-04-22	1.820	1.820	1.790	1.790	1.683	3,756,600
2022-04-21	1.820	1.850	1.820	1.820	1.711	1,778,400
2022-04-20	1.840	1.860	1.830	1.830	1.721	1,885,100
2022-04-19	1.830	1.880	1.830	1.840	1.730	3,615,100
2022-04-18	1.800	1.840	1.800	1.830	1.721	1,979,200
2022-04-12	1.780	1.820	1.770	1.810	1.702	1,994,300
2022-04-11	1.880	1.880	1.780	1.800	1.692	6,164,200
2022-04-08	1.880	1.900	1.880	1.890	1.777	2,134,100
2022-04-07	1.890	1.910	1.860	1.870	1.758	4,755,400
2022-04-05	1.910	1.950	1.890	1.910	1.796	8,961,300
2022-04-04	1.980	1.980	1.900	1.900	1.786	13,198,700
2022-04-01	1.950	2.020	1.950	1.970	1.852	39,330,100
2022-03-31	1.940	1.980	1.920	1.940	1.824	19,149,300
2022-03-30	1.950	1.960	1.910	1.920	1.805	8,626,100
2022-03-29	1.850	1.960	1.840	1.950	1.833	29,751,300
2022-03-28	1.830	1.850	1.820	1.850	1.739	2,187,300
2022-03-25	1.860	1.880	1.820	1.830	1.721	6,010,200
2022-03-24	1.900	1.900	1.850	1.860	1.749	4,350,500
2022-03-23	1.880	1.910	1.870	1.890	1.777	4,706,400
2022-03-22	1.910	1.930	1.840	1.880	1.768	12,036,400
2022-03-21	1.930	1.950	1.910	1.910	1.796	2,996,800
2022-03-18	1.940	1.960	1.910	1.920	1.805	6,643,700
2022-03-17	1.980	2.000	1.910	1.920	1.805	23,817,500
2022-03-16	1.850	2.000	1.850	2.000	1.880	24,921,900
2022-03-15	1.900	1.940	1.830	1.850	1.739	4,841,900
2022-03-14	1.900	1.920	1.880	1.900	1.786	2,274,700
2022-03-11	1.930	1.940	1.880	1.900	1.786	3,737,300
2022-03-10	1.860	1.970	1.860	1.920	1.805	6,065,000
2022-03-09	1.800	1.880	1.760	1.850	1.739	6,245,600
2022-03-08	1.810	1.870	1.600	1.760	1.655	7,366,000
2022-03-07	1.910	1.940	1.800	1.850	1.739	10,998,400
2022-03-04	1.950	2.020	1.930	1.930	1.815	11,763,400
2022-03-03	2.000	2.020	1.940	1.950	1.833	10,943,700
2022-03-02	2.000	2.040	1.990	1.990	1.871	6,259,800
2022-03-01	1.980	2.040	1.980	1.990	1.871	4,898,700
2022-02-28	2.000	2.020	1.970	2.000	1.880	2,210,400
2022-02-25	2.000	2.020	1.950	1.990	1.871	6,045,000
2022-02-24	2.000	2.040	1.920	1.920	1.805	11,614,600
2022-02-23	2.020	2.060	2.000	2.020	1.899	4,125,600
2022-02-22	2.000	2.020	1.980	2.020	1.899	4,226,500
2022-02-21	2.020	2.080	2.020	2.020	1.899	3,972,500
2022-02-18	2.100	2.100	2.000	2.040	1.918	12,299,600
2022-02-17	2.120	2.120	2.080	2.100	1.974	3,821,300
2022-02-15	2.080	2.140	2.080	2.100	1.974	4,109,500
2022-02-14	2.120	2.140	2.060	2.080	1.956	6,932,900
2022-02-11	2.060	2.180	2.040	2.120	1.993	15,029,200
2022-02-10	2.140	2.140	2.040	2.080	1.956	13,457,300
2022-02-09	2.240	2.240	2.120	2.140	2.012	29,750,600
2022-02-08	2.300	2.380	2.180	2.220	2.087	44,514,100
2022-02-07	2.320	2.380	2.280	2.300	2.162	44,045,000

← NewerPage 19 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.