IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.020	2.160	1.990	2.140	2.113	377,474,562
2026-07-16	1.980	2.040	1.970	2.000	1.975	308,230,562
2026-07-15	1.930	1.980	1.930	1.950	1.925	190,420,281
2026-07-14	1.940	1.960	1.900	1.910	1.886	228,047,594
2026-07-13	1.890	1.930	1.880	1.920	1.896	182,173,125
2026-07-10	1.850	1.880	1.840	1.860	1.836	94,796,320
2026-07-09	1.880	1.880	1.840	1.840	1.817	152,958,078
2026-07-08	1.910	1.940	1.870	1.900	1.876	313,627,438
2026-07-07	1.870	1.900	1.840	1.870	1.846	166,668,812
2026-07-06	1.840	1.880	1.840	1.860	1.836	86,048,000
2026-07-03	1.850	1.900	1.830	1.840	1.817	161,745,250
2026-07-02	1.820	1.850	1.780	1.830	1.807	114,416,805
2026-07-01	1.840	1.860	1.820	1.820	1.797	102,362,688
2026-06-30	1.860	1.870	1.820	1.830	1.807	142,767,516
2026-06-29	1.770	1.870	1.740	1.850	1.826	234,740,188
2026-06-26	1.670	1.790	1.670	1.760	1.738	230,189,469
2026-06-25	1.640	1.700	1.630	1.680	1.659	77,609,492
2026-06-24	1.660	1.670	1.640	1.650	1.629	31,635,416
2026-06-23	1.700	1.700	1.650	1.660	1.639	49,995,434
2026-06-22	1.740	1.750	1.690	1.700	1.678	58,356,898
2026-06-19	1.680	1.740	1.650	1.730	1.708	131,575,297
2026-06-18	1.670	1.700	1.670	1.680	1.659	65,292,898
2026-06-17	1.680	1.690	1.640	1.670	1.649	139,345,797
2026-06-16	1.750	1.770	1.680	1.690	1.669	95,156,008
2026-06-15	1.750	1.770	1.710	1.740	1.718	103,144,305
2026-06-12	1.840	1.840	1.790	1.790	1.767	95,827,469
2026-06-11	1.840	1.860	1.790	1.840	1.817	154,716,797
2026-06-10	1.860	1.880	1.830	1.830	1.807	55,400,961
2026-06-09	1.850	1.880	1.830	1.850	1.826	84,550,344
2026-06-08	1.920	1.930	1.850	1.850	1.826	169,323,078
2026-06-05	1.880	1.910	1.860	1.900	1.876	121,798,203
2026-06-04	1.850	1.920	1.850	1.880	1.856	177,031,906
2026-06-02	1.870	1.900	1.840	1.850	1.826	179,878,500
2026-05-29	1.940	1.950	1.820	1.820	1.797	239,921,406
2026-05-28	1.950	1.970	1.930	1.940	1.915	64,490,391
2026-05-27	1.910	1.980	1.910	1.940	1.915	161,744,297
2026-05-26	1.960	1.960	1.910	1.920	1.896	107,407,508
2026-05-25	1.980	1.990	1.930	1.940	1.915	101,728,203
2026-05-22	2.060	2.060	2.000	2.020	1.994	61,720,578
2026-05-21	2.020	2.040	2.000	2.040	2.014	61,646,633
2026-05-20	1.980	2.060	1.970	2.060	2.034	129,734,602
2026-05-19	2.020	2.040	1.950	1.960	1.935	174,472,797
2026-05-18	1.970	2.040	1.950	2.000	1.975	165,732,297
2026-05-15	2.040	2.040	1.920	1.930	1.905	226,090,703
2026-05-14	1.930	2.040	1.930	2.040	2.014	238,726,500
2026-05-13	1.960	1.960	1.860	1.930	1.905	309,110,781
2026-05-12	2.000	2.020	1.910	1.920	1.896	236,295,500
2026-05-11	2.040	2.060	1.970	1.990	1.965	224,603,203
2026-05-08	2.080	2.080	1.960	1.980	1.955	189,851,500
2026-05-07	2.120	2.140	2.000	2.040	2.014	266,563,188
2026-05-06	2.340	2.340	2.120	2.160	2.133	334,782,219
2026-05-05	2.180	2.340	2.160	2.260	2.231	306,374,125
2026-04-30	2.020	2.180	2.020	2.120	2.093	374,693,781
2026-04-29	1.840	2.040	1.840	2.020	1.994	488,346,594
2026-04-28	1.830	1.880	1.810	1.840	1.817	247,847,109
2026-04-27	1.700	1.820	1.700	1.790	1.767	326,018,594
2026-04-24	1.580	1.680	1.570	1.680	1.659	253,970,891
2026-04-23	1.610	1.660	1.560	1.590	1.570	358,922,500
2026-04-22	1.530	1.580	1.530	1.570	1.550	104,015,797
2026-04-21	1.540	1.560	1.520	1.530	1.511	99,005,031

← NewerPage 2 of 3 · 121 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.