IRPC Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.340 | 3.400 | 3.340 | 3.400 | 3.251 | 79,633,711 |
| 2022-08-05 | 3.300 | 3.320 | 3.280 | 3.320 | 3.175 | 29,323,029 |
| 2022-08-04 | 3.380 | 3.400 | 3.300 | 3.320 | 3.175 | 48,258,398 |
| 2022-08-03 | 3.340 | 3.400 | 3.340 | 3.380 | 3.232 | 54,752,406 |
| 2022-08-02 | 3.320 | 3.360 | 3.300 | 3.340 | 3.194 | 36,208,238 |
| 2022-08-01 | 3.260 | 3.340 | 3.240 | 3.340 | 3.194 | 48,794,113 |
| 2022-07-27 | 3.240 | 3.260 | 3.220 | 3.260 | 3.118 | 16,125,910 |
| 2022-07-26 | 3.220 | 3.260 | 3.220 | 3.240 | 3.098 | 33,591,648 |
| 2022-07-25 | 3.180 | 3.240 | 3.160 | 3.220 | 3.079 | 56,897,770 |
| 2022-07-22 | 3.200 | 3.220 | 3.140 | 3.180 | 3.041 | 60,495,199 |
| 2022-07-21 | 3.220 | 3.220 | 3.160 | 3.200 | 3.060 | 29,903,939 |
| 2022-07-20 | 3.220 | 3.240 | 3.180 | 3.220 | 3.079 | 68,359,023 |
| 2022-07-19 | 3.180 | 3.200 | 3.140 | 3.200 | 3.060 | 66,516,570 |
| 2022-07-18 | 3.160 | 3.200 | 3.120 | 3.160 | 3.022 | 56,822,391 |
| 2022-07-15 | 3.120 | 3.140 | 3.060 | 3.120 | 2.984 | 74,244,555 |
| 2022-07-14 | 3.160 | 3.180 | 3.100 | 3.120 | 2.984 | 65,923,719 |
| 2022-07-12 | 3.180 | 3.220 | 3.140 | 3.180 | 3.041 | 38,479,070 |
| 2022-07-11 | 3.180 | 3.240 | 3.180 | 3.200 | 3.060 | 25,697,279 |
| 2022-07-08 | 3.220 | 3.260 | 3.200 | 3.200 | 3.060 | 45,127,922 |
| 2022-07-07 | 3.160 | 3.220 | 3.120 | 3.220 | 3.079 | 82,336,352 |
| 2022-07-06 | 3.180 | 3.180 | 3.080 | 3.140 | 3.003 | 77,346,070 |
| 2022-07-05 | 3.200 | 3.220 | 3.160 | 3.180 | 3.041 | 36,793,141 |
| 2022-07-04 | 3.200 | 3.220 | 3.160 | 3.180 | 3.041 | 56,349,391 |
| 2022-07-01 | 3.220 | 3.240 | 3.180 | 3.220 | 3.079 | 30,092,820 |
| 2022-06-30 | 3.260 | 3.300 | 3.200 | 3.220 | 3.079 | 64,733,141 |
| 2022-06-29 | 3.260 | 3.280 | 3.240 | 3.260 | 3.118 | 23,447,881 |
| 2022-06-28 | 3.240 | 3.300 | 3.220 | 3.280 | 3.137 | 45,321,352 |
| 2022-06-27 | 3.200 | 3.260 | 3.180 | 3.240 | 3.098 | 105,721,906 |
| 2022-06-24 | 3.200 | 3.200 | 3.120 | 3.160 | 3.022 | 59,832,848 |
| 2022-06-23 | 3.200 | 3.220 | 3.160 | 3.160 | 3.022 | 78,387,445 |
| 2022-06-22 | 3.140 | 3.240 | 3.120 | 3.200 | 3.060 | 187,863,391 |
| 2022-06-21 | 3.140 | 3.160 | 3.100 | 3.160 | 3.022 | 157,112,703 |
| 2022-06-20 | 3.100 | 3.140 | 3.080 | 3.120 | 2.984 | 94,484,383 |
| 2022-06-17 | 3.260 | 3.260 | 3.100 | 3.100 | 2.965 | 395,651,594 |
| 2022-06-16 | 3.420 | 3.440 | 3.300 | 3.300 | 3.156 | 97,345,125 |
| 2022-06-15 | 3.440 | 3.460 | 3.400 | 3.400 | 3.251 | 55,005,953 |
| 2022-06-14 | 3.380 | 3.440 | 3.380 | 3.420 | 3.271 | 69,098,648 |
| 2022-06-13 | 3.400 | 3.440 | 3.360 | 3.400 | 3.251 | 115,414,203 |
| 2022-06-10 | 3.560 | 3.560 | 3.440 | 3.500 | 3.347 | 147,067,906 |
| 2022-06-09 | 3.620 | 3.620 | 3.560 | 3.600 | 3.443 | 80,334,930 |
| 2022-06-08 | 3.560 | 3.620 | 3.560 | 3.620 | 3.462 | 135,534,094 |
| 2022-06-07 | 3.500 | 3.560 | 3.480 | 3.540 | 3.385 | 122,430,797 |
| 2022-06-06 | 3.480 | 3.520 | 3.460 | 3.500 | 3.347 | 67,926,516 |
| 2022-06-02 | 3.420 | 3.500 | 3.420 | 3.460 | 3.309 | 70,961,367 |
| 2022-06-01 | 3.460 | 3.460 | 3.400 | 3.440 | 3.290 | 54,837,328 |
| 2022-05-31 | 3.400 | 3.480 | 3.400 | 3.460 | 3.309 | 69,116,062 |
| 2022-05-30 | 3.440 | 3.440 | 3.380 | 3.400 | 3.251 | 41,735,699 |
| 2022-05-27 | 3.360 | 3.440 | 3.360 | 3.380 | 3.232 | 143,789,906 |
| 2022-05-26 | 3.340 | 3.340 | 3.300 | 3.340 | 3.194 | 29,821,160 |
| 2022-05-25 | 3.280 | 3.340 | 3.280 | 3.320 | 3.175 | 67,987,398 |
| 2022-05-24 | 3.340 | 3.340 | 3.260 | 3.280 | 3.137 | 63,405,820 |
| 2022-05-23 | 3.300 | 3.340 | 3.300 | 3.340 | 3.194 | 41,045,727 |
| 2022-05-20 | 3.320 | 3.320 | 3.280 | 3.280 | 3.137 | 58,785,898 |
| 2022-05-19 | 3.200 | 3.280 | 3.200 | 3.260 | 3.118 | 49,760,602 |
| 2022-05-18 | 3.240 | 3.300 | 3.220 | 3.280 | 3.137 | 63,342,500 |
| 2022-05-17 | 3.120 | 3.280 | 3.100 | 3.240 | 3.098 | 159,144,188 |
| 2022-05-13 | 3.100 | 3.180 | 3.080 | 3.100 | 2.965 | 118,435,102 |
| 2022-05-12 | 3.200 | 3.220 | 3.060 | 3.080 | 2.945 | 258,526,797 |
| 2022-05-11 | 3.380 | 3.400 | 3.200 | 3.220 | 3.079 | 261,942,500 |
| 2022-05-10 | 3.400 | 3.420 | 3.300 | 3.380 | 3.232 | 170,927,203 |
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.