IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.340	2.360	2.260	2.340	2.259	65,879,852
2023-05-02	2.360	2.380	2.340	2.380	2.298	33,044,102
2023-04-28	2.360	2.380	2.340	2.360	2.279	41,757,152
2023-04-27	2.320	2.380	2.280	2.340	2.259	45,388,398
2023-04-26	2.340	2.340	2.260	2.320	2.240	73,570,195
2023-04-25	2.400	2.420	2.320	2.320	2.240	88,099,320
2023-04-24	2.400	2.420	2.380	2.400	2.317	43,756,727
2023-04-21	2.360	2.400	2.340	2.360	2.279	76,567,266
2023-04-20	2.400	2.420	2.360	2.360	2.279	51,544,473
2023-04-19	2.440	2.460	2.380	2.400	2.317	107,371,398
2023-04-18	2.460	2.480	2.420	2.420	2.337	53,775,113
2023-04-17	2.560	2.560	2.440	2.460	2.375	139,480,000
2023-04-12	2.580	2.600	2.540	2.540	2.452	50,553,406
2023-04-11	2.600	2.620	2.540	2.560	2.472	67,127,766
2023-04-10	2.600	2.620	2.580	2.580	2.491	37,356,262
2023-04-07	2.600	2.620	2.580	2.600	2.510	13,887,780
2023-04-05	2.640	2.640	2.560	2.580	2.491	81,829,961
2023-04-04	2.700	2.700	2.640	2.640	2.549	42,104,727
2023-04-03	2.660	2.700	2.660	2.680	2.588	84,918,031
2023-03-31	2.620	2.640	2.600	2.620	2.530	41,159,762
2023-03-30	2.680	2.680	2.600	2.620	2.530	50,494,008
2023-03-29	2.700	2.720	2.640	2.660	2.568	76,776,891
2023-03-28	2.620	2.680	2.620	2.680	2.588	41,724,832
2023-03-27	2.620	2.640	2.600	2.600	2.510	25,209,930
2023-03-24	2.660	2.680	2.580	2.620	2.530	118,584,492
2023-03-23	2.600	2.680	2.580	2.660	2.568	62,775,031
2023-03-22	2.560	2.620	2.560	2.620	2.530	130,344,703
2023-03-21	2.520	2.580	2.480	2.540	2.452	96,756,352
2023-03-20	2.620	2.620	2.480	2.500	2.414	182,034,094
2023-03-17	2.620	2.640	2.560	2.620	2.530	96,513,570
2023-03-16	2.600	2.620	2.540	2.600	2.510	137,594,891
2023-03-15	2.680	2.720	2.660	2.660	2.568	128,508,898
2023-03-14	2.720	2.760	2.640	2.640	2.549	113,622,898
2023-03-13	2.800	2.820	2.740	2.740	2.646	108,341,602
2023-03-10	2.880	2.880	2.840	2.840	2.742	36,504,312
2023-03-09	2.900	2.900	2.860	2.880	2.781	17,670,910
2023-03-08	2.900	2.920	2.880	2.880	2.781	32,080,600
2023-03-07	2.940	2.960	2.900	2.920	2.819	44,285,152
2023-03-03	2.940	2.940	2.920	2.920	2.819	18,749,150
2023-03-02	2.880	2.960	2.880	2.900	2.800	55,918,609
2023-03-01	2.880	2.900	2.860	2.860	2.761	35,046,648
2023-02-28	2.940	2.940	2.860	2.860	2.761	57,362,238
2023-02-27	2.900	2.920	2.880	2.920	2.819	24,567,461
2023-02-24	2.920	2.940	2.860	2.880	2.781	116,706,000
2023-02-23	2.980	2.980	2.900	2.900	2.800	104,705,695
2023-02-22	3.020	3.020	2.960	2.980	2.877	96,279,289
2023-02-21	3.040	3.060	3.020	3.020	2.916	73,967,906
2023-02-20	3.080	3.080	3.060	3.080	2.964	41,725,078
2023-02-17	3.060	3.080	3.040	3.080	2.964	44,664,059
2023-02-16	3.080	3.100	3.040	3.060	2.945	48,708,969
2023-02-15	3.120	3.140	3.040	3.060	2.945	86,099,641
2023-02-14	3.120	3.200	3.120	3.120	3.003	153,282,297
2023-02-13	3.080	3.120	3.080	3.100	2.983	40,053,594
2023-02-10	3.140	3.160	3.080	3.080	2.964	98,692,531
2023-02-09	3.140	3.160	3.060	3.160	3.041	185,496,094
2023-02-08	3.080	3.180	3.060	3.100	2.983	281,845,688
2023-02-07	3.060	3.080	3.040	3.040	2.926	19,508,260
2023-02-06	3.040	3.080	3.020	3.060	2.945	35,909,840
2023-02-03	3.080	3.080	3.020	3.040	2.926	65,003,711
2023-02-02	3.080	3.100	3.060	3.060	2.945	33,142,012

← NewerPage 15 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.