International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.500	0.500	0.480	0.490	0.490	487,400
2025-01-21	0.500	0.500	0.480	0.500	0.500	95,800
2025-01-20	0.500	0.500	0.470	0.500	0.500	932,400
2025-01-17	0.490	0.500	0.490	0.500	0.500	494,600
2025-01-16	0.500	0.500	0.480	0.500	0.500	341,800
2025-01-15	0.510	0.510	0.480	0.490	0.490	230,600
2025-01-14	0.500	0.510	0.480	0.500	0.500	509,200
2025-01-13	0.510	0.520	0.490	0.500	0.500	1,759,200
2025-01-10	0.470	0.550	0.470	0.510	0.510	1,173,900
2025-01-09	0.480	0.500	0.470	0.480	0.480	731,700
2025-01-08	0.500	0.500	0.480	0.500	0.500	1,100,700
2025-01-07	0.490	0.500	0.490	0.500	0.500	568,100
2025-01-06	0.500	0.500	0.490	0.490	0.490	247,600
2025-01-03	0.500	0.510	0.490	0.500	0.500	174,400
2025-01-02	0.500	0.510	0.500	0.500	0.500	172,300
2024-12-30	0.490	0.510	0.490	0.510	0.510	184,200
2024-12-27	0.490	0.500	0.480	0.500	0.500	658,300
2024-12-26	0.500	0.500	0.490	0.500	0.500	117,300
2024-12-25	0.500	0.500	0.490	0.500	0.500	144,500
2024-12-24	0.500	0.500	0.490	0.500	0.500	234,900
2024-12-23	0.490	0.500	0.490	0.500	0.500	430,200
2024-12-20	0.490	0.500	0.480	0.500	0.500	1,335,300
2024-12-19	0.500	0.500	0.490	0.490	0.490	741,600
2024-12-18	0.490	0.510	0.490	0.500	0.500	332,800
2024-12-17	0.500	0.510	0.490	0.490	0.490	520,100
2024-12-16	0.510	0.520	0.480	0.500	0.500	1,027,600
2024-12-13	0.510	0.520	0.510	0.520	0.520	303,300
2024-12-12	0.510	0.520	0.510	0.510	0.510	185,500
2024-12-11	0.510	0.520	0.510	0.510	0.510	322,400
2024-12-09	0.510	0.520	0.500	0.500	0.500	160,800
2024-12-06	0.510	0.520	0.510	0.510	0.510	60,300
2024-12-04	0.510	0.520	0.510	0.510	0.510	168,400
2024-12-03	0.500	0.520	0.500	0.510	0.510	593,600
2024-12-02	0.510	0.510	0.500	0.500	0.500	506,900
2024-11-29	0.530	0.540	0.500	0.500	0.500	737,200
2024-11-28	0.520	0.520	0.510	0.510	0.510	337,600
2024-11-27	0.510	0.520	0.500	0.510	0.510	576,500
2024-11-26	0.530	0.530	0.510	0.510	0.510	621,400
2024-11-25	0.530	0.530	0.520	0.520	0.520	116,700
2024-11-22	0.510	0.530	0.510	0.520	0.520	170,800
2024-11-21	0.520	0.520	0.510	0.510	0.510	165,800
2024-11-20	0.510	0.530	0.510	0.520	0.520	719,300
2024-11-19	0.540	0.550	0.530	0.530	0.530	335,300
2024-11-18	0.520	0.550	0.520	0.540	0.540	477,200
2024-11-15	0.540	0.540	0.530	0.530	0.530	30,400
2024-11-14	0.540	0.540	0.510	0.530	0.530	580,600
2024-11-13	0.530	0.530	0.520	0.530	0.530	241,500
2024-11-12	0.550	0.550	0.520	0.530	0.530	66,100
2024-11-11	0.550	0.550	0.520	0.530	0.530	293,600
2024-11-08	0.530	0.540	0.530	0.530	0.530	463,700
2024-11-07	0.550	0.560	0.530	0.540	0.540	2,374,800
2024-11-06	0.560	0.570	0.550	0.560	0.560	1,833,100
2024-11-05	0.560	0.570	0.560	0.570	0.570	32,500
2024-11-04	0.570	0.570	0.560	0.570	0.570	372,200
2024-11-01	0.570	0.580	0.570	0.570	0.570	118,000
2024-10-31	0.570	0.580	0.570	0.580	0.580	44,500
2024-10-30	0.570	0.580	0.570	0.570	0.570	366,900
2024-10-29	0.570	0.570	0.560	0.570	0.570	364,200
2024-10-28	0.570	0.570	0.550	0.570	0.570	1,437,300
2024-10-25	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 8 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.