IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.860	2.900	2.820	2.880	2.880	92,247,300
2026-10-14	2.880	2.920	2.820	2.920	2.920	196,584,400
2026-10-12	2.940	2.940	2.840	2.860	2.860	117,668,600
2026-10-09	2.980	3.060	2.940	2.940	2.940	111,412,414
2026-10-08	3.060	3.080	2.980	3.000	3.000	125,206,469
2026-10-07	3.040	3.100	3.020	3.060	3.060	120,766,125
2026-10-06	2.940	3.060	2.920	3.040	3.040	207,688,562
2026-10-05	2.900	2.940	2.840	2.920	2.920	89,997,336
2026-10-02	2.900	2.980	2.860	2.900	2.900	187,115,422
2026-10-01	2.840	2.900	2.800	2.840	2.840	120,609,555
2026-09-30	2.960	2.960	2.840	2.840	2.840	164,239,000
2026-09-29	3.000	3.000	2.920	2.960	2.960	89,023,600
2026-09-28	3.040	3.100	2.940	2.980	2.980	145,720,800
2026-09-25	3.120	3.160	3.040	3.060	3.060	139,677,391
2026-09-24	3.060	3.160	3.020	3.140	3.140	283,244,594
2026-09-23	2.860	3.100	2.860	3.080	3.080	342,586,906
2026-09-22	2.940	2.960	2.860	2.860	2.860	142,100,906
2026-09-21	2.760	2.940	2.700	2.940	2.940	179,767,234
2026-09-18	2.740	2.820	2.740	2.740	2.740	128,358,656
2026-09-17	2.720	2.800	2.720	2.740	2.740	105,999,508
2026-09-16	2.940	2.940	2.660	2.740	2.740	411,369,031
2026-09-15	2.960	2.980	2.900	2.960	2.960	73,681,430
2026-09-14	2.960	2.980	2.900	2.920	2.920	62,530,562
2026-09-11	3.100	3.120	2.900	2.900	2.900	245,881,328
2026-09-10	3.220	3.220	3.020	3.040	3.040	237,361,516
2026-09-09	3.120	3.220	3.100	3.200	3.200	273,800,781
2026-09-08	3.080	3.220	3.040	3.140	3.100	373,897,750
2026-09-07	2.840	3.040	2.840	3.000	2.962	254,149,875
2026-09-04	2.840	2.860	2.760	2.820	2.784	93,345,805
2026-09-03	2.820	2.860	2.780	2.820	2.784	122,634,234
2026-09-02	2.740	2.860	2.720	2.800	2.764	325,429,188
2026-09-01	2.720	2.780	2.680	2.700	2.666	162,134,125
2026-08-31	2.560	2.680	2.560	2.680	2.646	216,175,047
2026-08-28	2.500	2.560	2.480	2.540	2.508	100,877,875
2026-08-27	2.520	2.520	2.460	2.500	2.468	59,645,574
2026-08-26	2.400	2.560	2.380	2.560	2.527	124,990,914
2026-08-25	2.520	2.520	2.400	2.420	2.389	77,410,414
2026-08-24	2.520	2.580	2.460	2.520	2.488	145,531,188
2026-08-21	2.440	2.520	2.420	2.500	2.468	140,670,688
2026-08-20	2.460	2.480	2.360	2.400	2.369	72,638,156
2026-08-19	2.480	2.500	2.440	2.440	2.409	55,851,789
2026-08-18	2.460	2.520	2.440	2.480	2.448	99,047,656
2026-08-17	2.440	2.480	2.400	2.440	2.409	73,242,320
2026-08-14	2.540	2.540	2.400	2.420	2.389	145,427,344
2026-08-13	2.400	2.560	2.360	2.520	2.488	301,241,625
2026-08-11	2.300	2.440	2.280	2.360	2.330	302,105,594
2026-08-10	2.260	2.280	2.220	2.260	2.231	68,175,617
2026-08-07	2.240	2.320	2.240	2.240	2.212	118,066,312
2026-08-06	2.280	2.280	2.220	2.240	2.212	74,210,812
2026-08-05	2.240	2.280	2.200	2.280	2.251	93,137,617
2026-08-04	2.240	2.300	2.220	2.280	2.251	100,978,094
2026-08-03	2.140	2.280	2.140	2.280	2.251	133,307,766
2026-07-31	2.120	2.220	2.080	2.200	2.172	145,234,938
2026-07-30	2.180	2.180	2.060	2.080	2.054	153,745,344
2026-07-27	2.160	2.200	2.140	2.160	2.133	121,556,898
2026-07-24	2.300	2.340	2.220	2.240	2.212	184,623,422
2026-07-23	2.320	2.320	2.220	2.260	2.231	191,006,781
2026-07-22	2.260	2.320	2.240	2.300	2.271	322,054,875
2026-07-21	2.160	2.220	2.140	2.200	2.172	164,803,141
2026-07-20	2.200	2.280	2.120	2.160	2.133	287,717,500

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0400 THB
2026-03-02	0.0100 THB
2025-02-25	0.0100 THB
2024-02-27	0.0100 THB
2023-02-21	0.0100 THB
2022-10-04	0.0200 THB
2022-02-22	0.1000 THB
2021-09-07	0.0400 THB
2021-02-23	0.0500 THB
2020-02-26	0.0600 THB
2019-02-26	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.