IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.490	1.490	1.440	1.450	1.407	31,679,340
2024-07-24	1.530	1.530	1.470	1.480	1.436	49,761,820
2024-07-23	1.610	1.620	1.530	1.530	1.485	47,576,578
2024-07-19	1.650	1.650	1.610	1.610	1.563	12,497,960
2024-07-18	1.620	1.650	1.610	1.650	1.601	30,596,471
2024-07-17	1.620	1.630	1.610	1.610	1.563	18,546,260
2024-07-16	1.630	1.640	1.620	1.620	1.572	9,458,866
2024-07-15	1.650	1.650	1.620	1.630	1.582	13,221,820
2024-07-12	1.640	1.670	1.640	1.660	1.611	20,050,770
2024-07-11	1.640	1.650	1.630	1.640	1.592	13,436,950
2024-07-10	1.640	1.650	1.610	1.630	1.582	23,763,240
2024-07-09	1.660	1.660	1.630	1.640	1.592	15,740,660
2024-07-08	1.640	1.660	1.630	1.660	1.611	21,843,141
2024-07-05	1.620	1.640	1.610	1.630	1.582	10,787,340
2024-07-04	1.630	1.650	1.610	1.620	1.572	14,442,400
2024-07-03	1.620	1.630	1.600	1.620	1.572	17,254,990
2024-07-02	1.640	1.650	1.620	1.620	1.572	16,162,790
2024-07-01	1.640	1.670	1.630	1.640	1.592	18,021,920
2024-06-28	1.640	1.650	1.620	1.640	1.592	19,963,330
2024-06-27	1.670	1.670	1.630	1.640	1.592	34,211,102
2024-06-26	1.680	1.690	1.660	1.670	1.621	14,007,940
2024-06-25	1.690	1.720	1.670	1.680	1.630	27,178,740
2024-06-24	1.670	1.690	1.650	1.690	1.640	23,214,250
2024-06-21	1.630	1.670	1.610	1.670	1.621	73,130,758
2024-06-20	1.630	1.640	1.610	1.640	1.592	42,531,699
2024-06-19	1.670	1.670	1.580	1.630	1.582	102,181,695
2024-06-18	1.660	1.690	1.650	1.660	1.611	38,926,422
2024-06-17	1.670	1.680	1.640	1.650	1.601	41,257,961
2024-06-14	1.720	1.720	1.670	1.670	1.621	47,554,090
2024-06-13	1.720	1.740	1.710	1.710	1.660	21,881,730
2024-06-12	1.740	1.740	1.700	1.720	1.669	39,453,621
2024-06-11	1.720	1.760	1.720	1.730	1.679	30,511,561
2024-06-10	1.770	1.780	1.710	1.720	1.669	76,078,891
2024-06-07	1.780	1.790	1.750	1.770	1.718	51,751,191
2024-06-06	1.810	1.830	1.770	1.780	1.728	69,625,680
2024-06-05	1.820	1.830	1.800	1.810	1.757	44,171,680
2024-06-04	1.900	1.900	1.820	1.820	1.766	71,085,219
2024-05-31	1.900	1.910	1.880	1.900	1.844	47,651,367
2024-05-30	1.900	1.900	1.880	1.900	1.844	30,531,230
2024-05-29	1.920	1.920	1.900	1.900	1.844	39,858,020
2024-05-28	1.910	1.920	1.910	1.920	1.863	10,392,920
2024-05-27	1.920	1.930	1.910	1.910	1.854	16,301,280
2024-05-24	1.910	1.920	1.900	1.920	1.863	21,172,039
2024-05-23	1.930	1.930	1.910	1.910	1.854	27,348,311
2024-05-21	1.940	1.950	1.910	1.920	1.863	35,579,434
2024-05-20	1.940	1.960	1.930	1.940	1.883	40,458,770
2024-05-17	1.920	1.930	1.910	1.930	1.873	19,254,029
2024-05-16	1.930	1.930	1.910	1.920	1.863	28,724,689
2024-05-15	1.940	1.940	1.900	1.920	1.863	40,333,273
2024-05-14	1.940	1.940	1.920	1.940	1.883	30,157,100
2024-05-13	1.930	1.940	1.920	1.930	1.873	40,995,301
2024-05-10	1.950	1.950	1.920	1.920	1.863	37,912,520
2024-05-09	1.950	1.970	1.940	1.940	1.883	29,564,529
2024-05-08	1.980	1.990	1.950	1.950	1.893	80,681,078
2024-05-07	1.940	1.960	1.930	1.930	1.873	20,806,840
2024-05-03	1.950	1.950	1.920	1.940	1.883	20,355,869
2024-05-02	1.970	1.970	1.930	1.940	1.883	32,611,830
2024-04-30	1.970	1.980	1.960	1.970	1.912	14,718,870
2024-04-29	1.960	1.980	1.950	1.970	1.912	31,626,480
2024-04-26	2.000	2.000	1.960	1.960	1.902	21,225,961

← NewerPage 10 of 21 · 1,212 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.