IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.970	1.980	1.940	1.950	1.883	18,902,270
2024-01-25	1.930	1.970	1.930	1.960	1.892	30,683,230
2024-01-24	1.900	1.950	1.890	1.930	1.864	25,050,971
2024-01-23	1.930	1.930	1.890	1.910	1.844	49,173,727
2024-01-22	1.940	1.940	1.910	1.920	1.854	27,272,131
2024-01-19	1.940	1.950	1.920	1.930	1.864	20,396,439
2024-01-18	1.940	1.950	1.920	1.930	1.864	26,679,400
2024-01-17	1.950	1.970	1.930	1.940	1.873	52,617,391
2024-01-16	1.970	1.980	1.950	1.970	1.902	14,456,960
2024-01-15	1.990	1.990	1.960	1.960	1.892	26,795,320
2024-01-12	1.990	2.000	1.980	1.990	1.921	22,809,580
2024-01-11	2.020	2.020	1.980	1.990	1.921	19,917,270
2024-01-10	2.000	2.020	1.990	2.000	1.931	30,699,910
2024-01-09	2.020	2.040	2.000	2.000	1.931	24,134,000
2024-01-08	2.060	2.060	1.990	2.020	1.950	54,798,738
2024-01-05	2.060	2.080	2.040	2.060	1.989	10,412,130
2024-01-04	2.040	2.060	2.020	2.060	1.989	23,216,930
2024-01-03	2.060	2.080	2.040	2.040	1.970	20,470,461
2024-01-02	2.040	2.080	2.020	2.060	1.989	16,977,080
2023-12-28	2.020	2.040	2.020	2.020	1.950	7,593,300
2023-12-27	2.020	2.040	2.020	2.020	1.950	10,028,790
2023-12-26	2.020	2.040	2.000	2.040	1.970	12,231,160
2023-12-25	2.040	2.060	2.020	2.020	1.950	6,603,486
2023-12-22	2.040	2.060	2.020	2.060	1.989	23,418,020
2023-12-21	2.040	2.060	2.020	2.040	1.970	36,630,820
2023-12-20	2.040	2.100	2.040	2.060	1.989	68,874,180
2023-12-19	2.020	2.040	2.000	2.040	1.970	20,550,650
2023-12-18	2.040	2.040	2.020	2.020	1.950	24,517,920
2023-12-15	1.940	2.040	1.940	2.040	1.970	132,746,203
2023-12-14	1.930	1.950	1.920	1.930	1.864	41,890,621
2023-12-13	1.950	1.950	1.900	1.910	1.844	73,586,727
2023-12-12	1.990	1.990	1.930	1.950	1.883	59,104,180
2023-12-08	1.990	2.020	1.980	1.980	1.912	20,914,289
2023-12-07	2.020	2.040	1.980	1.990	1.921	38,676,168
2023-12-06	2.000	2.040	1.990	2.020	1.950	20,525,119
2023-12-04	1.980	2.020	1.970	1.990	1.921	23,700,240
2023-12-01	1.990	2.020	1.970	1.990	1.921	28,455,100
2023-11-30	2.020	2.020	1.970	1.980	1.912	48,756,168
2023-11-29	2.040	2.060	2.000	2.000	1.931	30,984,189
2023-11-28	2.040	2.060	2.020	2.060	1.989	9,254,749
2023-11-27	2.020	2.040	2.000	2.040	1.970	23,749,119
2023-11-24	2.040	2.060	2.000	2.020	1.950	19,403,250
2023-11-23	2.080	2.080	2.040	2.040	1.970	22,427,680
2023-11-22	2.080	2.080	2.040	2.060	1.989	31,816,510
2023-11-21	2.080	2.100	2.060	2.080	2.008	32,876,539
2023-11-20	2.040	2.080	2.040	2.080	2.008	25,046,221
2023-11-17	2.040	2.080	2.040	2.040	1.970	21,651,461
2023-11-16	2.020	2.080	2.000	2.060	1.989	57,583,152
2023-11-15	1.980	2.060	1.970	2.040	1.970	66,496,109
2023-11-14	2.000	2.000	1.930	1.960	1.892	110,740,602
2023-11-13	2.000	2.020	1.980	1.990	1.921	62,181,289
2023-11-10	2.000	2.040	1.980	2.000	1.931	40,376,879
2023-11-09	2.040	2.040	1.980	2.000	1.931	46,159,000
2023-11-08	2.020	2.040	2.000	2.020	1.950	15,235,540
2023-11-07	2.060	2.080	2.000	2.020	1.950	46,036,688
2023-11-06	2.080	2.100	2.060	2.060	1.989	73,154,062
2023-11-03	1.970	2.060	1.970	2.060	1.989	86,685,242
2023-11-02	1.930	1.960	1.930	1.960	1.892	27,077,420
2023-11-01	1.940	1.940	1.920	1.920	1.854	15,548,410
2023-10-31	1.960	1.960	1.910	1.920	1.854	30,327,990

← NewerPage 12 of 21 · 1,216 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.