IRPC Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.200 | 3.220 | 3.140 | 3.200 | 3.080 | 99,549,633 |
| 2022-11-03 | 3.200 | 3.220 | 3.180 | 3.180 | 3.060 | 39,847,559 |
| 2022-11-02 | 3.180 | 3.240 | 3.180 | 3.200 | 3.080 | 61,062,102 |
| 2022-11-01 | 3.160 | 3.200 | 3.120 | 3.180 | 3.060 | 44,886,566 |
| 2022-10-31 | 3.160 | 3.180 | 3.140 | 3.140 | 3.022 | 36,125,512 |
| 2022-10-28 | 3.100 | 3.140 | 3.080 | 3.120 | 3.003 | 37,384,941 |
| 2022-10-27 | 3.080 | 3.120 | 3.060 | 3.120 | 3.003 | 47,246,871 |
| 2022-10-26 | 3.060 | 3.080 | 3.040 | 3.060 | 2.945 | 45,420,391 |
| 2022-10-25 | 3.060 | 3.100 | 3.040 | 3.060 | 2.945 | 61,829,660 |
| 2022-10-21 | 3.080 | 3.120 | 3.060 | 3.060 | 2.945 | 46,706,551 |
| 2022-10-20 | 3.060 | 3.100 | 3.040 | 3.100 | 2.983 | 40,977,672 |
| 2022-10-19 | 3.040 | 3.080 | 3.040 | 3.060 | 2.945 | 44,334,711 |
| 2022-10-18 | 3.020 | 3.060 | 3.000 | 3.060 | 2.945 | 42,508,473 |
| 2022-10-17 | 2.960 | 3.020 | 2.920 | 3.000 | 2.887 | 71,324,242 |
| 2022-10-12 | 3.040 | 3.060 | 2.980 | 2.980 | 2.868 | 115,830,703 |
| 2022-10-11 | 3.080 | 3.100 | 3.020 | 3.040 | 2.926 | 61,972,480 |
| 2022-10-10 | 3.100 | 3.120 | 3.060 | 3.080 | 2.964 | 57,690,922 |
| 2022-10-07 | 3.160 | 3.180 | 3.120 | 3.140 | 3.022 | 27,139,449 |
| 2022-10-06 | 3.140 | 3.200 | 3.120 | 3.160 | 3.041 | 41,788,059 |
| 2022-10-05 | 3.120 | 3.140 | 3.100 | 3.100 | 2.983 | 21,510,311 |
| 2022-10-04 | 3.140 | 3.160 | 3.100 | 3.100 | 2.983 | 34,607,129 |
| 2022-10-03 | 3.140 | 3.200 | 3.120 | 3.160 | 3.022 | 60,222,699 |
| 2022-09-30 | 3.100 | 3.140 | 3.100 | 3.120 | 2.984 | 32,672,939 |
| 2022-09-29 | 3.140 | 3.180 | 3.100 | 3.120 | 2.984 | 52,419,770 |
| 2022-09-28 | 3.180 | 3.180 | 3.120 | 3.120 | 2.984 | 57,736,246 |
| 2022-09-27 | 3.180 | 3.220 | 3.160 | 3.180 | 3.041 | 56,794,641 |
| 2022-09-26 | 3.240 | 3.240 | 3.160 | 3.180 | 3.041 | 52,955,969 |
| 2022-09-23 | 3.240 | 3.260 | 3.220 | 3.240 | 3.098 | 17,452,461 |
| 2022-09-22 | 3.220 | 3.260 | 3.200 | 3.240 | 3.098 | 36,987,121 |
| 2022-09-21 | 3.220 | 3.260 | 3.200 | 3.240 | 3.098 | 31,947,740 |
| 2022-09-20 | 3.240 | 3.240 | 3.200 | 3.220 | 3.079 | 16,798,760 |
| 2022-09-19 | 3.220 | 3.240 | 3.180 | 3.220 | 3.079 | 40,334,441 |
| 2022-09-16 | 3.280 | 3.280 | 3.220 | 3.220 | 3.079 | 117,525,602 |
| 2022-09-15 | 3.320 | 3.340 | 3.280 | 3.280 | 3.137 | 56,836,152 |
| 2022-09-14 | 3.300 | 3.340 | 3.280 | 3.320 | 3.175 | 34,460,480 |
| 2022-09-13 | 3.340 | 3.360 | 3.320 | 3.340 | 3.194 | 29,860,711 |
| 2022-09-12 | 3.320 | 3.340 | 3.300 | 3.320 | 3.175 | 31,553,330 |
| 2022-09-09 | 3.260 | 3.340 | 3.260 | 3.300 | 3.156 | 56,065,422 |
| 2022-09-08 | 3.280 | 3.300 | 3.240 | 3.240 | 3.098 | 44,144,207 |
| 2022-09-07 | 3.300 | 3.300 | 3.260 | 3.280 | 3.137 | 51,744,168 |
| 2022-09-06 | 3.300 | 3.320 | 3.260 | 3.320 | 3.175 | 35,512,039 |
| 2022-09-05 | 3.340 | 3.360 | 3.260 | 3.300 | 3.156 | 42,950,566 |
| 2022-09-02 | 3.360 | 3.380 | 3.320 | 3.340 | 3.194 | 48,687,078 |
| 2022-09-01 | 3.420 | 3.420 | 3.340 | 3.340 | 3.194 | 68,290,703 |
| 2022-08-31 | 3.460 | 3.480 | 3.420 | 3.420 | 3.271 | 47,493,070 |
| 2022-08-30 | 3.500 | 3.500 | 3.460 | 3.460 | 3.309 | 59,171,480 |
| 2022-08-29 | 3.440 | 3.500 | 3.420 | 3.480 | 3.328 | 55,859,688 |
| 2022-08-26 | 3.500 | 3.500 | 3.460 | 3.500 | 3.347 | 32,639,350 |
| 2022-08-25 | 3.500 | 3.520 | 3.460 | 3.500 | 3.347 | 41,319,078 |
| 2022-08-24 | 3.520 | 3.560 | 3.480 | 3.480 | 3.328 | 92,876,625 |
| 2022-08-23 | 3.460 | 3.540 | 3.460 | 3.520 | 3.366 | 52,527,500 |
| 2022-08-22 | 3.440 | 3.520 | 3.440 | 3.460 | 3.309 | 52,691,980 |
| 2022-08-19 | 3.520 | 3.520 | 3.460 | 3.460 | 3.309 | 50,225,168 |
| 2022-08-18 | 3.500 | 3.520 | 3.500 | 3.500 | 3.347 | 39,207,754 |
| 2022-08-17 | 3.480 | 3.520 | 3.480 | 3.500 | 3.347 | 71,458,008 |
| 2022-08-16 | 3.440 | 3.520 | 3.420 | 3.480 | 3.328 | 105,576,492 |
| 2022-08-15 | 3.420 | 3.480 | 3.400 | 3.420 | 3.271 | 77,660,680 |
| 2022-08-11 | 3.460 | 3.460 | 3.380 | 3.420 | 3.271 | 52,401,727 |
| 2022-08-10 | 3.440 | 3.480 | 3.400 | 3.440 | 3.290 | 100,513,906 |
| 2022-08-09 | 3.400 | 3.440 | 3.380 | 3.420 | 3.271 | 55,973,609 |
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.