IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.440	2.540	2.420	2.480	2.395	145,213,594
2023-07-31	2.380	2.460	2.360	2.440	2.356	110,048,398
2023-07-27	2.320	2.380	2.300	2.360	2.279	32,620,230
2023-07-26	2.320	2.340	2.280	2.320	2.240	37,385,602
2023-07-25	2.360	2.400	2.320	2.320	2.240	41,355,512
2023-07-24	2.340	2.360	2.300	2.340	2.259	25,712,410
2023-07-21	2.280	2.340	2.280	2.340	2.259	28,754,730
2023-07-20	2.360	2.380	2.300	2.300	2.221	36,558,500
2023-07-19	2.340	2.400	2.320	2.360	2.279	35,906,461
2023-07-18	2.380	2.380	2.340	2.340	2.259	16,889,131
2023-07-17	2.400	2.400	2.340	2.380	2.298	41,768,969
2023-07-14	2.340	2.400	2.320	2.380	2.298	55,452,090
2023-07-13	2.300	2.340	2.280	2.340	2.259	12,070,770
2023-07-12	2.300	2.340	2.280	2.300	2.221	42,121,801
2023-07-11	2.300	2.320	2.260	2.300	2.221	34,711,180
2023-07-10	2.320	2.340	2.300	2.300	2.221	53,219,102
2023-07-07	2.300	2.340	2.280	2.320	2.240	29,573,600
2023-07-06	2.340	2.360	2.300	2.320	2.240	18,377,840
2023-07-05	2.340	2.360	2.340	2.360	2.279	9,880,239
2023-07-04	2.300	2.360	2.300	2.340	2.259	19,472,119
2023-07-03	2.300	2.320	2.260	2.300	2.221	21,952,850
2023-06-30	2.260	2.300	2.240	2.280	2.201	29,691,520
2023-06-29	2.200	2.260	2.160	2.220	2.144	63,661,688
2023-06-28	2.220	2.240	2.180	2.200	2.124	36,667,879
2023-06-27	2.240	2.260	2.200	2.220	2.144	27,670,490
2023-06-26	2.300	2.320	2.240	2.240	2.163	49,850,594
2023-06-23	2.280	2.320	2.260	2.320	2.240	27,195,039
2023-06-22	2.340	2.340	2.280	2.300	2.221	36,244,719
2023-06-21	2.340	2.360	2.300	2.320	2.240	37,763,871
2023-06-20	2.340	2.400	2.340	2.340	2.259	40,184,246
2023-06-19	2.380	2.400	2.340	2.340	2.259	33,468,449
2023-06-16	2.380	2.400	2.340	2.380	2.298	62,926,289
2023-06-15	2.400	2.400	2.340	2.380	2.298	28,586,449
2023-06-14	2.400	2.420	2.380	2.380	2.298	17,098,260
2023-06-13	2.340	2.400	2.340	2.400	2.317	39,953,762
2023-06-12	2.380	2.400	2.340	2.340	2.259	34,859,539
2023-06-09	2.360	2.400	2.320	2.380	2.298	54,263,422
2023-06-08	2.280	2.360	2.280	2.360	2.279	92,035,789
2023-06-07	2.260	2.280	2.240	2.280	2.201	31,577,221
2023-06-06	2.300	2.320	2.240	2.260	2.182	55,600,020
2023-06-02	2.220	2.300	2.200	2.280	2.201	63,487,219
2023-06-01	2.220	2.240	2.180	2.200	2.124	23,420,100
2023-05-31	2.200	2.220	2.180	2.220	2.144	79,825,109
2023-05-30	2.240	2.260	2.220	2.220	2.144	19,683,439
2023-05-29	2.240	2.280	2.220	2.240	2.163	45,596,168
2023-05-26	2.260	2.280	2.220	2.240	2.163	40,393,434
2023-05-25	2.300	2.320	2.260	2.280	2.201	39,055,199
2023-05-24	2.300	2.320	2.280	2.300	2.221	33,927,961
2023-05-23	2.300	2.300	2.260	2.300	2.221	73,877,086
2023-05-22	2.220	2.300	2.180	2.300	2.221	63,905,473
2023-05-19	2.280	2.300	2.220	2.240	2.163	83,790,445
2023-05-18	2.320	2.360	2.280	2.280	2.201	36,622,719
2023-05-17	2.380	2.380	2.280	2.300	2.221	54,504,449
2023-05-16	2.320	2.380	2.300	2.380	2.298	39,684,594
2023-05-15	2.380	2.400	2.300	2.320	2.240	59,238,922
2023-05-12	2.400	2.420	2.320	2.380	2.298	48,787,039
2023-05-11	2.480	2.480	2.380	2.400	2.317	65,714,328
2023-05-10	2.460	2.500	2.440	2.480	2.395	34,249,352
2023-05-09	2.380	2.460	2.360	2.440	2.356	79,399,266
2023-05-08	2.360	2.380	2.300	2.380	2.298	47,693,801

← NewerPage 14 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.