International Research Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.750 | 1.760 | 1.640 | 1.700 | 1.598 | 13,772,400 |
| 2021-11-05 | 1.760 | 1.790 | 1.730 | 1.740 | 1.636 | 8,201,300 |
| 2021-11-04 | 1.690 | 1.770 | 1.690 | 1.750 | 1.645 | 17,135,100 |
| 2021-11-03 | 1.750 | 1.810 | 1.690 | 1.710 | 1.608 | 22,989,100 |
| 2021-11-02 | 1.950 | 1.990 | 1.600 | 1.750 | 1.645 | 86,837,800 |
| 2021-11-01 | 1.950 | 2.040 | 1.940 | 1.940 | 1.824 | 93,029,400 |
| 2021-10-29 | 1.880 | 2.020 | 1.880 | 1.970 | 1.852 | 139,244,300 |
| 2021-10-28 | 1.880 | 1.950 | 1.870 | 1.870 | 1.758 | 26,183,600 |
| 2021-10-27 | 1.850 | 1.970 | 1.850 | 1.890 | 1.777 | 75,051,100 |
| 2021-10-26 | 1.850 | 1.870 | 1.840 | 1.840 | 1.730 | 5,119,300 |
| 2021-10-25 | 1.870 | 1.890 | 1.830 | 1.840 | 1.730 | 5,134,400 |
| 2021-10-21 | 1.890 | 1.900 | 1.870 | 1.870 | 1.758 | 4,514,800 |
| 2021-10-20 | 1.860 | 1.920 | 1.850 | 1.880 | 1.768 | 9,956,800 |
| 2021-10-19 | 1.890 | 1.890 | 1.860 | 1.860 | 1.749 | 4,488,400 |
| 2021-10-18 | 1.880 | 1.900 | 1.870 | 1.880 | 1.768 | 5,215,500 |
| 2021-10-15 | 1.970 | 1.970 | 1.840 | 1.870 | 1.758 | 20,727,300 |
| 2021-10-14 | 1.950 | 2.000 | 1.930 | 1.940 | 1.824 | 24,643,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.