International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.390	0.400	0.370	0.370	0.370	267,300
2025-04-21	0.380	0.400	0.370	0.380	0.380	861,300
2025-04-18	0.360	0.380	0.350	0.380	0.380	552,200
2025-04-17	0.370	0.370	0.360	0.370	0.370	71,700
2025-04-16	0.360	0.370	0.360	0.370	0.370	75,100
2025-04-11	0.360	0.370	0.340	0.360	0.360	47,200
2025-04-10	0.360	0.370	0.350	0.370	0.370	375,300
2025-04-09	0.350	0.360	0.340	0.350	0.350	113,600
2025-04-08	0.380	0.380	0.340	0.350	0.350	1,443,000
2025-04-04	0.400	0.400	0.380	0.400	0.400	427,900
2025-04-03	0.390	0.410	0.390	0.400	0.400	368,800
2025-04-02	0.390	0.420	0.380	0.400	0.400	989,300
2025-04-01	0.390	0.390	0.380	0.390	0.390	92,400
2025-03-31	0.390	0.390	0.380	0.390	0.390	277,900
2025-03-28	0.400	0.410	0.390	0.390	0.390	101,900
2025-03-27	0.390	0.440	0.390	0.410	0.410	520,600
2025-03-26	0.400	0.410	0.390	0.400	0.400	56,200
2025-03-25	0.410	0.410	0.390	0.390	0.390	308,100
2025-03-24	0.400	0.450	0.400	0.400	0.400	1,631,000
2025-03-21	0.390	0.420	0.390	0.400	0.400	182,100
2025-03-20	0.410	0.410	0.390	0.400	0.400	241,800
2025-03-19	0.410	0.410	0.390	0.400	0.400	75,300
2025-03-18	0.410	0.410	0.390	0.400	0.400	222,400
2025-03-17	0.390	0.410	0.390	0.400	0.400	54,100
2025-03-14	0.400	0.410	0.390	0.410	0.410	113,500
2025-03-13	0.410	0.410	0.390	0.400	0.400	69,100
2025-03-12	0.390	0.410	0.390	0.400	0.400	168,100
2025-03-11	0.400	0.410	0.390	0.410	0.410	220,700
2025-03-10	0.400	0.410	0.400	0.410	0.410	96,200
2025-03-07	0.400	0.410	0.390	0.410	0.410	153,700
2025-03-06	0.410	0.410	0.400	0.410	0.410	165,800
2025-03-05	0.390	0.420	0.380	0.420	0.420	607,200
2025-03-04	0.410	0.420	0.400	0.410	0.410	89,500
2025-03-03	0.430	0.430	0.400	0.420	0.420	107,500
2025-02-28	0.440	0.440	0.400	0.420	0.420	570,400
2025-02-27	0.440	0.450	0.430	0.440	0.440	425,400
2025-02-26	0.390	0.450	0.390	0.450	0.450	605,500
2025-02-25	0.450	0.460	0.440	0.440	0.440	715,700
2025-02-24	0.460	0.460	0.450	0.460	0.460	58,600
2025-02-21	0.460	0.470	0.450	0.450	0.450	128,000
2025-02-20	0.470	0.470	0.460	0.460	0.460	396,900
2025-02-19	0.470	0.470	0.460	0.470	0.470	165,900
2025-02-18	0.470	0.470	0.460	0.470	0.470	355,600
2025-02-17	0.460	0.470	0.450	0.470	0.470	183,000
2025-02-14	0.470	0.470	0.460	0.470	0.470	110,300
2025-02-13	0.470	0.470	0.460	0.470	0.470	86,100
2025-02-11	0.480	0.480	0.460	0.470	0.470	139,800
2025-02-10	0.470	0.480	0.450	0.480	0.480	387,400
2025-02-07	0.450	0.480	0.450	0.480	0.480	1,373,000
2025-02-06	0.470	0.470	0.460	0.470	0.470	814,500
2025-02-05	0.470	0.480	0.460	0.480	0.480	401,200
2025-02-04	0.470	0.490	0.470	0.480	0.480	341,200
2025-02-03	0.490	0.490	0.460	0.470	0.470	608,100
2025-01-31	0.490	0.500	0.460	0.490	0.490	1,462,800
2025-01-30	0.500	0.500	0.480	0.490	0.490	492,900
2025-01-29	0.510	0.510	0.480	0.500	0.500	393,300
2025-01-28	0.500	0.520	0.490	0.510	0.510	132,900
2025-01-27	0.520	0.520	0.500	0.500	0.500	320,300
2025-01-24	0.490	0.540	0.480	0.520	0.520	5,352,800
2025-01-23	0.490	0.490	0.480	0.480	0.480	86,600

← NewerPage 7 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.