International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.340	0.350	0.340	0.350	0.350	309,300
2025-10-20	0.350	0.350	0.340	0.350	0.350	800,242
2025-10-17	0.350	0.360	0.350	0.350	0.350	318,726
2025-10-16	0.350	0.360	0.350	0.360	0.360	40,763
2025-10-15	0.350	0.360	0.350	0.360	0.360	135,200
2025-10-14	0.360	0.370	0.350	0.350	0.350	438,156
2025-10-10	0.360	0.370	0.350	0.370	0.370	560,977
2025-10-09	0.370	0.370	0.360	0.370	0.370	191,001
2025-10-08	0.380	0.380	0.350	0.370	0.370	2,505,300
2025-10-07	0.390	0.400	0.380	0.380	0.380	540,150
2025-10-06	0.400	0.400	0.380	0.390	0.390	360,978
2025-10-03	0.410	0.410	0.390	0.400	0.400	608,400
2025-10-02	0.400	0.410	0.390	0.400	0.400	693,112
2025-10-01	0.410	0.410	0.400	0.400	0.400	285,612
2025-09-30	0.410	0.430	0.400	0.400	0.400	2,998,802
2025-09-29	0.390	0.430	0.390	0.420	0.420	3,592,906
2025-09-26	0.400	0.400	0.380	0.390	0.390	176,510
2025-09-25	0.400	0.400	0.390	0.390	0.390	182,332
2025-09-24	0.380	0.400	0.370	0.390	0.390	1,023,110
2025-09-23	0.410	0.430	0.380	0.380	0.380	2,578,720
2025-09-22	0.420	0.450	0.410	0.410	0.410	2,534,609
2025-09-19	0.400	0.430	0.400	0.420	0.420	1,500,620
2025-09-18	0.410	0.410	0.400	0.400	0.400	927,842
2025-09-17	0.420	0.430	0.410	0.410	0.410	633,909
2025-09-16	0.410	0.430	0.400	0.420	0.420	1,927,791
2025-09-15	0.400	0.420	0.390	0.400	0.400	2,093,000
2025-09-12	0.430	0.440	0.400	0.400	0.400	2,669,701
2025-09-11	0.420	0.440	0.420	0.430	0.430	2,159,756
2025-09-10	0.440	0.440	0.420	0.420	0.420	2,355,980
2025-09-09	0.400	0.450	0.400	0.430	0.430	8,989,329
2025-09-08	0.440	0.440	0.390	0.400	0.400	4,890,602
2025-09-05	0.430	0.450	0.430	0.430	0.430	2,377,430
2025-09-04	0.480	0.480	0.430	0.430	0.430	10,076,020
2025-09-03	0.420	0.490	0.410	0.450	0.450	32,425,420
2025-09-02	0.390	0.410	0.390	0.410	0.410	7,327,100
2025-09-01	0.400	0.420	0.380	0.380	0.380	6,566,500
2025-08-29	0.400	0.410	0.380	0.390	0.390	881,700
2025-08-28	0.370	0.450	0.370	0.400	0.400	16,609,200
2025-08-27	0.380	0.380	0.370	0.370	0.370	1,270,900
2025-08-26	0.380	0.380	0.370	0.380	0.380	334,400
2025-08-25	0.380	0.390	0.370	0.380	0.380	355,700
2025-08-22	0.390	0.390	0.370	0.380	0.380	846,300
2025-08-21	0.360	0.400	0.360	0.390	0.390	3,840,400
2025-08-20	0.360	0.360	0.350	0.360	0.360	350,200
2025-08-19	0.360	0.370	0.350	0.360	0.360	301,900
2025-08-18	0.360	0.370	0.360	0.360	0.360	451,300
2025-08-15	0.370	0.370	0.360	0.370	0.370	74,100
2025-08-14	0.370	0.370	0.360	0.370	0.370	334,300
2025-08-13	0.360	0.370	0.360	0.360	0.360	797,700
2025-08-08	0.360	0.370	0.360	0.360	0.360	190,300
2025-08-07	0.380	0.380	0.360	0.360	0.360	227,200
2025-08-06	0.370	0.380	0.360	0.380	0.380	300,200
2025-08-05	0.370	0.370	0.360	0.370	0.370	492,800
2025-08-04	0.370	0.380	0.360	0.370	0.370	284,100
2025-08-01	0.370	0.400	0.370	0.370	0.370	2,924,200
2025-07-31	0.370	0.370	0.360	0.360	0.360	55,500
2025-07-30	0.370	0.370	0.360	0.360	0.360	487,800
2025-07-29	0.360	0.370	0.360	0.360	0.360	99,100
2025-07-25	0.370	0.370	0.360	0.360	0.360	58,400
2025-07-24	0.380	0.380	0.360	0.360	0.360	589,900

← NewerPage 5 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.