International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.370	0.370	0.360	0.370	0.370	18,200
2025-07-22	0.360	0.360	0.360	0.360	0.360	235,600
2025-07-21	0.360	0.370	0.360	0.360	0.360	255,000
2025-07-18	0.360	0.370	0.360	0.360	0.360	82,500
2025-07-17	0.360	0.370	0.360	0.360	0.360	857,000
2025-07-16	0.360	0.370	0.360	0.370	0.370	112,300
2025-07-15	0.360	0.370	0.360	0.370	0.370	21,900
2025-07-14	0.360	0.370	0.360	0.360	0.360	720,800
2025-07-11	0.360	0.370	0.360	0.370	0.370	304,700
2025-07-09	0.360	0.370	0.360	0.370	0.370	254,200
2025-07-08	0.370	0.370	0.360	0.370	0.370	831,100
2025-07-07	0.370	0.380	0.370	0.370	0.370	390,800
2025-07-04	0.370	0.380	0.370	0.370	0.370	159,000
2025-07-03	0.380	0.380	0.370	0.380	0.380	396,300
2025-07-02	0.370	0.380	0.370	0.380	0.380	440,600
2025-07-01	0.380	0.380	0.370	0.380	0.380	359,900
2025-06-30	0.390	0.400	0.380	0.380	0.380	526,300
2025-06-27	0.390	0.400	0.380	0.400	0.400	2,512,400
2025-06-26	0.390	0.400	0.380	0.380	0.380	332,700
2025-06-25	0.390	0.400	0.360	0.390	0.390	2,579,100
2025-06-24	0.370	0.400	0.360	0.400	0.400	4,298,600
2025-06-23	0.360	0.360	0.350	0.350	0.350	897,400
2025-06-20	0.370	0.370	0.360	0.370	0.370	346,500
2025-06-19	0.360	0.390	0.350	0.360	0.360	4,324,500
2025-06-18	0.350	0.360	0.340	0.360	0.360	1,134,300
2025-06-17	0.340	0.360	0.330	0.350	0.350	872,000
2025-06-16	0.340	0.350	0.330	0.340	0.340	639,200
2025-06-13	0.340	0.350	0.340	0.350	0.350	262,000
2025-06-12	0.350	0.360	0.340	0.360	0.360	140,300
2025-06-11	0.350	0.380	0.350	0.360	0.360	1,100,800
2025-06-10	0.340	0.360	0.340	0.350	0.350	127,400
2025-06-09	0.350	0.360	0.340	0.350	0.350	285,800
2025-06-06	0.350	0.360	0.340	0.350	0.350	750,000
2025-06-05	0.350	0.360	0.350	0.360	0.360	87,900
2025-06-04	0.360	0.360	0.340	0.360	0.360	311,400
2025-05-30	0.360	0.360	0.350	0.360	0.360	142,400
2025-05-29	0.360	0.380	0.350	0.360	0.360	595,700
2025-05-28	0.350	0.370	0.340	0.360	0.360	585,500
2025-05-27	0.360	0.360	0.350	0.360	0.360	313,300
2025-05-26	0.360	0.370	0.350	0.360	0.360	545,500
2025-05-23	0.360	0.370	0.350	0.370	0.370	233,700
2025-05-22	0.360	0.370	0.350	0.350	0.350	478,400
2025-05-21	0.370	0.390	0.350	0.350	0.350	391,700
2025-05-20	0.350	0.390	0.350	0.370	0.370	216,700
2025-05-19	0.360	0.370	0.350	0.370	0.370	118,200
2025-05-16	0.360	0.370	0.360	0.370	0.370	77,800
2025-05-15	0.370	0.390	0.360	0.360	0.360	397,300
2025-05-14	0.370	0.380	0.360	0.360	0.360	186,300
2025-05-13	0.360	0.370	0.360	0.370	0.370	272,200
2025-05-09	0.370	0.370	0.360	0.370	0.370	180,900
2025-05-08	0.380	0.380	0.360	0.370	0.370	294,800
2025-05-07	0.360	0.380	0.350	0.380	0.380	366,300
2025-05-06	0.370	0.370	0.340	0.360	0.360	1,584,800
2025-05-02	0.380	0.400	0.370	0.380	0.380	983,200
2025-04-30	0.390	0.390	0.370	0.380	0.380	278,200
2025-04-29	0.380	0.400	0.370	0.380	0.380	1,069,000
2025-04-28	0.390	0.390	0.380	0.380	0.380	259,900
2025-04-25	0.410	0.420	0.380	0.390	0.390	1,273,600
2025-04-24	0.390	0.420	0.390	0.410	0.410	4,612,400
2025-04-23	0.370	0.420	0.370	0.390	0.390	2,728,700

← NewerPage 6 of 21 · 1,216 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.