IRPC Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.420 | 3.460 | 3.400 | 3.420 | 3.271 | 76,454,602 |
| 2022-05-06 | 3.420 | 3.480 | 3.420 | 3.440 | 3.290 | 60,335,000 |
| 2022-05-05 | 3.540 | 3.560 | 3.480 | 3.480 | 3.328 | 112,318,703 |
| 2022-05-03 | 3.500 | 3.540 | 3.480 | 3.500 | 3.347 | 108,414,398 |
| 2022-04-29 | 3.440 | 3.520 | 3.440 | 3.480 | 3.328 | 146,866,891 |
| 2022-04-28 | 3.380 | 3.440 | 3.380 | 3.420 | 3.271 | 134,753,109 |
| 2022-04-27 | 3.440 | 3.440 | 3.360 | 3.380 | 3.232 | 143,995,500 |
| 2022-04-26 | 3.480 | 3.500 | 3.420 | 3.460 | 3.309 | 118,042,398 |
| 2022-04-25 | 3.460 | 3.500 | 3.460 | 3.480 | 3.328 | 68,038,000 |
| 2022-04-22 | 3.520 | 3.540 | 3.500 | 3.520 | 3.366 | 39,057,199 |
| 2022-04-21 | 3.540 | 3.540 | 3.520 | 3.520 | 3.366 | 31,813,600 |
| 2022-04-20 | 3.540 | 3.540 | 3.500 | 3.520 | 3.366 | 41,096,898 |
| 2022-04-19 | 3.500 | 3.560 | 3.480 | 3.520 | 3.366 | 64,293,199 |
| 2022-04-18 | 3.480 | 3.500 | 3.460 | 3.500 | 3.347 | 36,474,102 |
| 2022-04-12 | 3.460 | 3.480 | 3.460 | 3.460 | 3.309 | 29,005,699 |
| 2022-04-11 | 3.480 | 3.500 | 3.460 | 3.480 | 3.328 | 56,515,000 |
| 2022-04-08 | 3.540 | 3.560 | 3.500 | 3.500 | 3.347 | 48,139,898 |
| 2022-04-07 | 3.580 | 3.580 | 3.520 | 3.520 | 3.366 | 71,424,602 |
| 2022-04-05 | 3.600 | 3.620 | 3.560 | 3.560 | 3.404 | 51,566,500 |
| 2022-04-04 | 3.560 | 3.620 | 3.560 | 3.580 | 3.424 | 58,051,199 |
| 2022-04-01 | 3.560 | 3.560 | 3.540 | 3.560 | 3.404 | 77,091,102 |
| 2022-03-31 | 3.580 | 3.600 | 3.560 | 3.560 | 3.404 | 47,610,000 |
| 2022-03-30 | 3.600 | 3.620 | 3.560 | 3.580 | 3.424 | 79,471,203 |
| 2022-03-29 | 3.620 | 3.620 | 3.580 | 3.600 | 3.443 | 28,082,600 |
| 2022-03-28 | 3.580 | 3.640 | 3.560 | 3.600 | 3.443 | 109,925,297 |
| 2022-03-25 | 3.580 | 3.620 | 3.560 | 3.560 | 3.404 | 82,770,797 |
| 2022-03-24 | 3.580 | 3.600 | 3.540 | 3.580 | 3.424 | 48,714,273 |
| 2022-03-23 | 3.600 | 3.620 | 3.560 | 3.580 | 3.424 | 70,317,891 |
| 2022-03-22 | 3.560 | 3.620 | 3.540 | 3.580 | 3.424 | 66,955,898 |
| 2022-03-21 | 3.560 | 3.560 | 3.520 | 3.540 | 3.385 | 113,367,297 |
| 2022-03-18 | 3.600 | 3.640 | 3.560 | 3.560 | 3.404 | 139,265,500 |
| 2022-03-17 | 3.620 | 3.620 | 3.560 | 3.600 | 3.443 | 104,905,203 |
| 2022-03-16 | 3.640 | 3.660 | 3.520 | 3.600 | 3.443 | 231,447,203 |
| 2022-03-15 | 3.640 | 3.660 | 3.600 | 3.620 | 3.462 | 80,397,797 |
| 2022-03-14 | 3.700 | 3.720 | 3.640 | 3.680 | 3.519 | 77,289,398 |
| 2022-03-11 | 3.640 | 3.700 | 3.600 | 3.700 | 3.538 | 101,948,203 |
| 2022-03-10 | 3.600 | 3.680 | 3.600 | 3.640 | 3.481 | 95,499,102 |
| 2022-03-09 | 3.580 | 3.600 | 3.480 | 3.560 | 3.404 | 171,817,109 |
| 2022-03-08 | 3.540 | 3.580 | 3.420 | 3.540 | 3.385 | 242,493,109 |
| 2022-03-07 | 3.660 | 3.720 | 3.520 | 3.560 | 3.404 | 244,856,188 |
| 2022-03-04 | 3.780 | 3.800 | 3.660 | 3.680 | 3.519 | 185,408,297 |
| 2022-03-03 | 3.800 | 3.820 | 3.760 | 3.780 | 3.615 | 112,822,797 |
| 2022-03-02 | 3.760 | 3.840 | 3.760 | 3.760 | 3.596 | 169,307,703 |
| 2022-03-01 | 3.820 | 3.860 | 3.740 | 3.760 | 3.596 | 184,881,594 |
| 2022-02-28 | 3.800 | 3.840 | 3.780 | 3.800 | 3.634 | 82,899,203 |
| 2022-02-25 | 3.740 | 3.800 | 3.740 | 3.780 | 3.615 | 114,168,492 |
| 2022-02-24 | 3.780 | 3.800 | 3.700 | 3.720 | 3.557 | 185,909,203 |
| 2022-02-23 | 3.800 | 3.820 | 3.780 | 3.800 | 3.634 | 48,773,102 |
| 2022-02-22 | 3.800 | 3.800 | 3.760 | 3.780 | 3.615 | 150,673,406 |
| 2022-02-21 | 4.000 | 4.000 | 3.920 | 3.940 | 3.673 | 162,711,203 |
| 2022-02-18 | 4.000 | 4.000 | 3.960 | 3.980 | 3.711 | 152,678,891 |
| 2022-02-17 | 4.000 | 4.020 | 3.960 | 4.020 | 3.748 | 139,365,906 |
| 2022-02-15 | 3.980 | 4.000 | 3.940 | 3.980 | 3.711 | 125,616,898 |
| 2022-02-14 | 3.980 | 4.020 | 3.960 | 3.960 | 3.692 | 171,592,188 |
| 2022-02-11 | 3.920 | 4.000 | 3.920 | 3.960 | 3.692 | 187,640,891 |
| 2022-02-10 | 3.980 | 4.020 | 3.940 | 3.940 | 3.673 | 275,768,281 |
| 2022-02-09 | 3.940 | 4.020 | 3.920 | 3.980 | 3.711 | 333,423,281 |
| 2022-02-08 | 3.940 | 3.960 | 3.840 | 3.900 | 3.636 | 194,655,594 |
| 2022-02-07 | 3.940 | 3.980 | 3.920 | 3.940 | 3.673 | 146,080,406 |
| 2022-02-04 | 3.860 | 3.920 | 3.840 | 3.920 | 3.655 | 147,349,500 |
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.