International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.240	2.380	2.200	2.340	2.200	113,897,400
2022-02-03	2.180	2.280	2.180	2.200	2.068	28,510,000
2022-02-02	2.240	2.280	2.180	2.180	2.050	43,303,600
2022-02-01	2.160	2.220	2.140	2.200	2.068	23,749,800
2022-01-31	2.160	2.220	2.100	2.140	2.012	35,261,900
2022-01-28	1.910	2.220	1.910	2.180	2.050	60,043,400
2022-01-27	2.020	2.020	1.910	1.940	1.824	14,894,800
2022-01-26	2.100	2.140	1.980	2.020	1.899	16,502,600
2022-01-25	2.200	2.220	2.040	2.100	1.974	14,355,400
2022-01-24	2.200	2.280	2.160	2.200	2.068	12,812,600
2022-01-21	2.240	2.240	2.140	2.220	2.087	11,541,300
2022-01-20	2.220	2.340	2.200	2.240	2.106	36,263,200
2022-01-19	2.180	2.240	2.160	2.200	2.068	8,293,300
2022-01-18	2.300	2.300	2.160	2.180	2.050	16,152,100
2022-01-17	2.280	2.380	2.280	2.300	2.162	29,402,100
2022-01-14	2.240	2.400	2.200	2.280	2.144	68,938,500
2022-01-13	2.220	2.320	2.200	2.220	2.087	29,940,000
2022-01-12	2.240	2.300	2.180	2.180	2.050	26,293,500
2022-01-11	2.040	2.240	2.040	2.180	2.050	39,907,900
2022-01-10	2.020	2.060	2.020	2.020	1.899	4,437,700
2022-01-07	2.060	2.060	2.000	2.020	1.899	5,640,200
2022-01-06	2.100	2.140	2.040	2.060	1.937	9,966,600
2022-01-05	2.040	2.120	2.040	2.100	1.974	11,392,400
2022-01-04	2.000	2.060	2.000	2.040	1.918	8,515,700
2021-12-30	1.980	2.020	1.980	2.000	1.880	4,873,100
2021-12-29	1.970	2.020	1.960	1.980	1.862	7,299,500
2021-12-28	2.040	2.080	1.950	1.970	1.852	12,047,300
2021-12-27	2.040	2.120	2.020	2.040	1.918	11,186,400
2021-12-24	2.120	2.120	2.020	2.040	1.918	8,321,300
2021-12-23	2.080	2.160	2.080	2.120	1.993	10,946,200
2021-12-22	2.100	2.140	2.000	2.060	1.937	20,609,300
2021-12-21	2.200	2.280	2.080	2.080	1.956	30,865,500
2021-12-20	2.380	2.440	2.140	2.180	2.050	29,876,600
2021-12-17	2.360	2.400	2.340	2.380	2.238	7,901,000
2021-12-16	2.420	2.440	2.380	2.380	2.238	13,442,100
2021-12-15	2.480	2.540	2.380	2.400	2.256	40,927,400
2021-12-14	2.380	2.440	2.340	2.440	2.294	31,799,800
2021-12-13	2.420	2.560	2.300	2.380	2.238	75,139,800
2021-12-09	2.460	2.520	2.340	2.400	2.256	96,528,400
2021-12-08	2.160	2.440	2.120	2.440	2.294	234,506,900
2021-12-07	2.080	2.160	2.060	2.120	1.993	26,542,000
2021-12-03	2.140	2.240	2.060	2.060	1.937	71,330,500
2021-12-02	2.080	2.140	2.040	2.100	1.974	33,505,100
2021-12-01	1.960	2.100	1.960	2.080	1.956	53,369,600
2021-11-30	1.990	2.180	1.920	1.930	1.815	107,939,100
2021-11-29	2.060	2.060	1.920	1.960	1.843	29,012,300
2021-11-26	2.060	2.180	2.020	2.040	1.918	51,827,000
2021-11-25	2.100	2.220	2.060	2.080	1.956	91,734,300
2021-11-24	1.950	2.280	1.940	2.080	1.956	251,777,800
2021-11-23	2.000	2.040	1.930	1.930	1.815	48,037,500
2021-11-22	1.920	1.970	1.900	1.960	1.843	29,828,900
2021-11-19	2.040	2.040	1.880	1.900	1.786	68,689,700
2021-11-18	1.870	2.000	1.870	2.000	1.880	155,769,500
2021-11-17	1.880	1.890	1.840	1.860	1.749	22,342,100
2021-11-16	1.780	1.970	1.760	1.890	1.777	142,850,700
2021-11-15	1.740	1.760	1.700	1.700	1.598	8,063,900
2021-11-12	1.720	1.790	1.700	1.750	1.645	33,429,400
2021-11-11	1.720	1.730	1.690	1.710	1.608	5,337,500
2021-11-10	1.670	1.730	1.670	1.720	1.617	11,382,900
2021-11-09	1.690	1.700	1.670	1.670	1.570	7,557,800

← NewerPage 20 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.