IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.970	1.990	1.960	1.990	1.931	17,083,930
2024-04-24	1.990	2.000	1.960	1.970	1.912	22,341,461
2024-04-23	1.940	1.990	1.940	1.990	1.931	27,214,189
2024-04-22	1.940	1.960	1.930	1.940	1.883	32,578,311
2024-04-19	1.950	1.990	1.930	1.930	1.873	54,189,113
2024-04-18	2.000	2.020	1.940	1.970	1.912	91,967,281
2024-04-17	2.000	2.040	1.980	2.020	1.960	56,642,129
2024-04-11	2.040	2.060	2.000	2.040	1.980	32,917,559
2024-04-10	1.980	2.060	1.980	2.040	1.980	96,516,484
2024-04-09	1.930	1.980	1.920	1.980	1.922	85,166,414
2024-04-05	1.900	1.930	1.900	1.930	1.873	18,307,270
2024-04-04	1.930	1.940	1.900	1.910	1.854	32,595,539
2024-04-03	1.930	1.960	1.920	1.930	1.873	39,665,191
2024-04-02	1.910	1.940	1.900	1.930	1.873	32,602,471
2024-04-01	1.900	1.920	1.890	1.910	1.854	16,812,529
2024-03-29	1.900	1.910	1.880	1.900	1.844	24,764,900
2024-03-28	1.910	1.920	1.890	1.900	1.844	28,059,500
2024-03-27	1.900	1.920	1.900	1.910	1.854	12,346,270
2024-03-26	1.910	1.920	1.900	1.910	1.854	15,846,420
2024-03-25	1.910	1.920	1.890	1.900	1.844	38,933,527
2024-03-22	1.940	1.940	1.890	1.910	1.854	50,339,090
2024-03-21	1.930	1.940	1.910	1.940	1.883	36,180,793
2024-03-20	1.930	1.940	1.910	1.910	1.854	19,172,119
2024-03-19	1.920	1.960	1.910	1.930	1.873	45,081,969
2024-03-18	1.950	1.950	1.910	1.920	1.863	30,629,711
2024-03-15	1.970	1.980	1.940	1.940	1.883	66,310,203
2024-03-14	1.940	1.980	1.920	1.980	1.922	67,931,000
2024-03-13	1.900	1.950	1.890	1.940	1.883	54,227,992
2024-03-12	1.910	1.910	1.890	1.890	1.834	22,281,410
2024-03-11	1.910	1.920	1.890	1.910	1.854	18,770,289
2024-03-08	1.900	1.920	1.900	1.910	1.854	18,637,961
2024-03-07	1.930	1.930	1.890	1.900	1.844	25,532,279
2024-03-06	1.900	1.930	1.890	1.920	1.863	18,692,650
2024-03-05	1.910	1.920	1.890	1.910	1.854	27,590,789
2024-03-04	1.920	1.930	1.900	1.930	1.873	19,255,119
2024-03-01	1.950	1.950	1.910	1.920	1.863	31,702,320
2024-02-29	1.940	1.950	1.920	1.950	1.893	35,358,020
2024-02-28	1.950	1.960	1.930	1.940	1.883	29,211,250
2024-02-27	1.980	1.980	1.930	1.950	1.893	42,236,301
2024-02-23	2.020	2.040	1.990	1.990	1.921	30,002,910
2024-02-22	2.020	2.040	2.000	2.020	1.950	24,531,240
2024-02-21	1.970	2.020	1.960	2.020	1.950	50,022,230
2024-02-20	2.000	2.020	1.970	1.970	1.902	17,028,631
2024-02-19	1.990	2.000	1.970	1.990	1.921	14,614,630
2024-02-16	2.000	2.020	1.980	1.980	1.912	23,807,680
2024-02-15	1.960	2.000	1.960	1.990	1.921	27,018,590
2024-02-14	1.970	1.970	1.940	1.960	1.892	19,366,029
2024-02-13	1.970	1.990	1.960	1.970	1.902	17,064,551
2024-02-12	2.000	2.000	1.960	1.960	1.892	26,599,311
2024-02-09	1.990	2.000	1.970	2.000	1.931	11,779,020
2024-02-08	1.990	2.020	1.970	1.990	1.921	31,980,330
2024-02-07	2.000	2.020	1.980	1.990	1.921	27,979,551
2024-02-06	1.960	1.990	1.960	1.980	1.912	22,850,500
2024-02-05	1.980	1.990	1.960	1.960	1.892	15,791,360
2024-02-02	1.940	1.980	1.930	1.970	1.902	24,053,930
2024-02-01	1.880	1.940	1.850	1.940	1.873	77,920,633
2024-01-31	1.960	1.970	1.940	1.950	1.883	23,628,061
2024-01-30	1.980	1.980	1.960	1.960	1.892	15,378,670
2024-01-29	1.970	1.980	1.960	1.980	1.912	20,707,131
2024-01-26	1.970	1.980	1.940	1.950	1.883	18,902,270

← NewerPage 11 of 21 · 1,215 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.