IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.080	3.120	3.060	3.080	2.964	45,138,301
2023-01-31	3.080	3.100	3.040	3.060	2.945	55,109,980
2023-01-30	3.120	3.140	3.080	3.100	2.983	62,592,539
2023-01-27	3.060	3.140	3.060	3.100	2.983	38,185,566
2023-01-26	3.100	3.120	3.040	3.060	2.945	83,686,039
2023-01-25	3.140	3.140	3.100	3.100	2.983	36,348,449
2023-01-24	3.160	3.180	3.120	3.120	3.003	59,943,801
2023-01-23	3.100	3.160	3.080	3.140	3.022	54,784,500
2023-01-20	3.140	3.160	3.060	3.080	2.964	128,688,602
2023-01-19	3.160	3.180	3.140	3.140	3.022	57,749,441
2023-01-18	3.120	3.180	3.120	3.160	3.041	100,640,203
2023-01-17	3.140	3.160	3.120	3.120	3.003	52,259,078
2023-01-16	3.140	3.160	3.120	3.140	3.022	42,764,566
2023-01-13	3.140	3.180	3.100	3.140	3.022	131,922,203
2023-01-12	3.080	3.120	3.060	3.120	3.003	110,795,508
2023-01-11	3.100	3.120	3.040	3.060	2.945	154,740,406
2023-01-10	3.000	3.100	2.980	3.100	2.983	274,814,688
2023-01-09	2.940	2.980	2.920	2.980	2.868	61,271,281
2023-01-06	2.940	2.960	2.900	2.940	2.829	72,559,375
2023-01-05	2.920	2.960	2.920	2.940	2.829	60,134,578
2023-01-04	2.960	2.980	2.920	2.920	2.810	73,140,391
2023-01-03	3.020	3.040	2.940	2.960	2.849	151,432,188
2022-12-30	3.020	3.040	3.000	3.020	2.906	188,456,000
2022-12-29	3.020	3.060	3.000	3.020	2.906	83,568,445
2022-12-28	3.020	3.040	3.000	3.040	2.926	35,921,859
2022-12-27	2.960	3.040	2.960	3.020	2.906	80,195,891
2022-12-26	2.940	2.960	2.920	2.960	2.849	22,409,650
2022-12-23	2.900	2.920	2.880	2.920	2.810	41,196,379
2022-12-22	2.900	2.940	2.900	2.920	2.810	43,205,832
2022-12-21	2.900	2.900	2.840	2.900	2.791	100,285,000
2022-12-20	2.880	2.900	2.860	2.900	2.791	77,465,539
2022-12-19	2.940	2.940	2.860	2.880	2.772	91,398,516
2022-12-16	2.940	2.960	2.920	2.920	2.810	74,583,391
2022-12-15	2.980	3.000	2.960	2.960	2.849	41,030,699
2022-12-14	2.980	3.000	2.960	2.980	2.868	66,553,484
2022-12-13	3.000	3.000	2.960	2.960	2.849	63,064,281
2022-12-09	2.980	3.020	2.980	2.980	2.868	58,994,391
2022-12-08	3.000	3.000	2.960	2.980	2.868	74,123,445
2022-12-07	3.000	3.000	2.960	3.000	2.887	97,516,320
2022-12-06	3.040	3.040	2.980	3.000	2.887	96,668,273
2022-12-02	3.080	3.080	3.020	3.040	2.926	72,843,969
2022-12-01	3.100	3.120	3.040	3.060	2.945	64,105,887
2022-11-30	3.100	3.100	3.080	3.080	2.964	24,411,279
2022-11-29	3.040	3.120	3.040	3.100	2.983	67,801,242
2022-11-28	3.040	3.060	3.020	3.060	2.945	19,752,471
2022-11-25	3.060	3.080	3.040	3.060	2.945	31,107,150
2022-11-24	3.000	3.080	3.000	3.060	2.945	45,615,781
2022-11-23	3.020	3.020	2.980	3.000	2.887	66,359,141
2022-11-22	3.020	3.060	2.980	3.000	2.887	43,285,633
2022-11-21	3.000	3.040	2.980	3.020	2.906	48,971,039
2022-11-18	3.040	3.040	2.980	3.000	2.887	104,867,398
2022-11-17	3.020	3.060	3.020	3.020	2.906	28,657,779
2022-11-16	3.080	3.080	3.020	3.020	2.906	53,416,008
2022-11-15	3.060	3.100	3.040	3.060	2.945	54,191,434
2022-11-14	3.080	3.100	3.060	3.060	2.945	35,515,480
2022-11-11	3.100	3.100	3.040	3.080	2.964	81,131,289
2022-11-10	3.080	3.080	3.020	3.060	2.945	61,140,840
2022-11-09	3.200	3.220	3.080	3.080	2.964	185,807,016
2022-11-08	3.280	3.280	3.220	3.240	3.118	73,295,117
2022-11-07	3.200	3.300	3.200	3.240	3.118	97,038,008

← NewerPage 16 of 21 · 1,212 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.