IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.930	1.970	1.930	1.950	1.883	39,920,449
2023-10-27	1.910	1.950	1.890	1.950	1.883	43,161,688
2023-10-26	1.920	1.940	1.900	1.900	1.835	57,931,859
2023-10-25	1.930	1.970	1.910	1.930	1.864	84,870,156
2023-10-24	1.910	1.930	1.900	1.910	1.844	49,347,461
2023-10-20	1.940	1.950	1.910	1.920	1.854	72,356,844
2023-10-19	2.000	2.000	1.910	1.930	1.864	177,042,703
2023-10-18	1.990	2.040	1.980	2.020	1.950	217,460,984
2023-10-17	1.990	2.020	1.980	1.990	1.921	67,065,562
2023-10-16	2.020	2.020	1.970	1.980	1.912	72,885,430
2023-10-12	2.060	2.060	2.020	2.020	1.950	26,392,260
2023-10-11	1.990	2.060	1.990	2.040	1.970	64,599,191
2023-10-10	2.000	2.020	1.990	1.990	1.921	62,935,422
2023-10-09	2.020	2.020	1.980	1.980	1.912	62,261,008
2023-10-06	2.020	2.040	2.000	2.000	1.931	22,950,311
2023-10-05	2.020	2.020	1.990	2.020	1.950	17,498,580
2023-10-04	2.000	2.020	1.980	2.020	1.950	18,082,279
2023-10-03	2.000	2.020	1.990	2.000	1.931	48,483,680
2023-10-02	2.060	2.080	2.020	2.020	1.950	57,090,910
2023-09-29	2.060	2.100	2.060	2.060	1.989	31,293,439
2023-09-28	2.100	2.120	2.060	2.080	2.008	75,361,422
2023-09-27	2.080	2.100	2.040	2.100	2.028	28,411,699
2023-09-26	2.100	2.120	2.040	2.060	1.989	52,460,113
2023-09-25	2.100	2.120	2.100	2.120	2.047	15,011,910
2023-09-22	2.040	2.140	2.040	2.100	2.028	71,813,172
2023-09-21	2.080	2.100	2.040	2.060	1.989	50,527,461
2023-09-20	2.120	2.140	2.060	2.080	2.008	69,478,844
2023-09-19	2.140	2.160	2.120	2.120	2.047	54,553,898
2023-09-18	2.220	2.220	2.120	2.140	2.066	71,274,367
2023-09-15	2.220	2.240	2.200	2.200	2.124	56,625,527
2023-09-14	2.180	2.200	2.160	2.180	2.105	45,443,301
2023-09-13	2.220	2.220	2.180	2.180	2.105	66,299,641
2023-09-12	2.220	2.240	2.200	2.200	2.124	36,685,621
2023-09-11	2.280	2.280	2.200	2.220	2.144	95,734,273
2023-09-08	2.260	2.280	2.260	2.280	2.201	9,045,192
2023-09-07	2.280	2.320	2.260	2.260	2.182	60,222,367
2023-09-06	2.300	2.320	2.280	2.280	2.201	30,140,740
2023-09-05	2.300	2.320	2.280	2.300	2.221	43,760,168
2023-09-04	2.360	2.360	2.300	2.320	2.240	36,322,281
2023-09-01	2.340	2.360	2.320	2.340	2.259	20,582,750
2023-08-31	2.400	2.400	2.340	2.340	2.259	43,501,559
2023-08-30	2.400	2.420	2.380	2.400	2.317	46,694,273
2023-08-29	2.400	2.420	2.360	2.400	2.317	53,227,641
2023-08-28	2.360	2.400	2.360	2.380	2.298	61,387,520
2023-08-25	2.340	2.360	2.320	2.340	2.259	39,532,621
2023-08-24	2.320	2.380	2.300	2.340	2.259	38,198,969
2023-08-23	2.340	2.360	2.300	2.300	2.221	41,701,980
2023-08-22	2.320	2.360	2.300	2.340	2.259	43,413,500
2023-08-21	2.300	2.340	2.300	2.340	2.259	35,547,992
2023-08-18	2.320	2.340	2.300	2.300	2.221	28,431,359
2023-08-17	2.300	2.340	2.280	2.320	2.240	27,430,260
2023-08-16	2.340	2.360	2.260	2.320	2.240	78,827,320
2023-08-15	2.380	2.400	2.320	2.360	2.279	63,640,340
2023-08-11	2.420	2.420	2.360	2.400	2.317	36,855,422
2023-08-10	2.400	2.440	2.360	2.400	2.317	52,290,367
2023-08-09	2.360	2.420	2.340	2.420	2.337	29,524,660
2023-08-08	2.360	2.380	2.340	2.360	2.279	23,163,449
2023-08-07	2.380	2.400	2.340	2.360	2.279	59,958,930
2023-08-04	2.440	2.460	2.380	2.380	2.298	102,714,094
2023-08-03	2.460	2.480	2.380	2.400	2.317	69,663,438

← NewerPage 13 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.