International Research Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.570	0.570	0.570	0.570	0.570	0
2024-10-24	0.570	0.610	0.560	0.570	0.570	1,922,100
2024-10-22	0.590	0.590	0.590	0.590	0.590	0
2024-10-21	0.570	0.590	0.570	0.590	0.590	198,700
2024-10-18	0.580	0.590	0.570	0.580	0.580	604,800
2024-10-17	0.590	0.590	0.570	0.580	0.580	937,600
2024-10-16	0.580	0.580	0.580	0.580	0.580	0
2024-10-15	0.590	0.590	0.580	0.580	0.580	1,306,100
2024-10-11	0.590	0.600	0.580	0.580	0.580	682,200
2024-10-10	0.590	0.600	0.590	0.590	0.590	391,100
2024-10-09	0.590	0.600	0.590	0.600	0.600	438,400
2024-10-08	0.600	0.600	0.590	0.590	0.590	639,400
2024-10-07	0.600	0.600	0.600	0.600	0.600	0
2024-10-04	0.600	0.600	0.600	0.600	0.600	0
2024-10-03	0.600	0.600	0.590	0.600	0.600	407,800
2024-10-02	0.600	0.620	0.590	0.590	0.590	1,630,800
2024-10-01	0.610	0.640	0.600	0.600	0.600	3,796,000
2024-09-30	0.610	0.620	0.590	0.610	0.610	2,690,700
2024-09-27	0.600	0.600	0.600	0.600	0.600	0
2024-09-26	0.600	0.620	0.590	0.600	0.600	1,095,300
2024-09-25	0.610	0.610	0.600	0.600	0.600	795,000
2024-09-24	0.600	0.610	0.590	0.600	0.600	2,157,100
2024-09-23	0.600	0.610	0.590	0.590	0.590	2,054,300
2024-09-20	0.610	0.610	0.600	0.610	0.610	1,516,600
2024-09-19	0.590	0.620	0.590	0.610	0.610	3,481,700
2024-09-18	0.590	0.590	0.590	0.590	0.590	0
2024-09-17	0.610	0.610	0.590	0.590	0.590	2,268,800
2024-09-16	0.600	0.600	0.600	0.600	0.600	0
2024-09-13	0.590	0.620	0.590	0.600	0.600	2,483,100
2024-09-12	0.620	0.630	0.590	0.590	0.590	2,798,400
2024-09-11	0.610	0.610	0.590	0.600	0.600	4,756,700
2024-09-10	0.580	0.610	0.570	0.610	0.610	5,916,900
2024-09-09	0.580	0.580	0.580	0.580	0.580	0
2024-09-06	0.570	0.590	0.570	0.580	0.580	447,900
2024-09-05	0.560	0.570	0.550	0.570	0.570	916,700
2024-09-04	0.560	0.560	0.560	0.560	0.560	0
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-09-02	0.560	0.560	0.560	0.560	0.560	0
2024-08-30	0.560	0.560	0.550	0.560	0.560	415,600
2024-08-29	0.580	0.580	0.550	0.560	0.560	267,600
2024-08-28	0.580	0.580	0.560	0.570	0.570	697,900
2024-08-27	0.550	0.590	0.550	0.560	0.560	512,500
2024-08-26	0.560	0.580	0.550	0.560	0.560	1,086,000
2024-08-23	0.550	0.560	0.540	0.560	0.560	395,000
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.520	0.560	0.520	0.560	0.560	1,284,700
2024-08-20	0.510	0.530	0.510	0.530	0.530	194,700
2024-08-19	0.520	0.520	0.520	0.520	0.520	0
2024-08-16	0.510	0.520	0.510	0.520	0.520	214,100
2024-08-15	0.520	0.520	0.500	0.520	0.520	128,400
2024-08-14	0.510	0.530	0.510	0.520	0.520	264,400
2024-08-13	0.510	0.530	0.510	0.510	0.510	147,000
2024-08-09	0.510	0.520	0.500	0.520	0.520	389,500
2024-08-08	0.500	0.500	0.500	0.500	0.500	0
2024-08-07	0.500	0.500	0.490	0.500	0.500	464,100
2024-08-06	0.490	0.500	0.490	0.500	0.500	659,200
2024-08-05	0.510	0.510	0.490	0.490	0.490	931,700
2024-08-02	0.520	0.520	0.510	0.510	0.510	284,100
2024-08-01	0.520	0.530	0.510	0.530	0.530	646,900
2024-07-31	0.530	0.530	0.510	0.520	0.520	944,400

← NewerPage 9 of 21 · 1,217 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.