IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.800	3.860	3.800	3.820	3.561	52,466,801
2022-02-02	3.840	3.840	3.780	3.800	3.543	100,968,492
2022-02-01	3.840	3.860	3.800	3.820	3.561	106,095,102
2022-01-31	3.820	3.840	3.800	3.800	3.543	76,207,297
2022-01-28	3.820	3.860	3.780	3.780	3.524	79,080,492
2022-01-27	3.820	3.840	3.740	3.800	3.543	209,291,500
2022-01-26	3.860	3.900	3.820	3.860	3.599	125,416,000
2022-01-25	3.800	3.860	3.800	3.820	3.561	196,309,500
2022-01-24	3.940	3.960	3.860	3.880	3.617	109,487,797
2022-01-21	3.980	4.000	3.880	3.940	3.673	196,237,297
2022-01-20	4.040	4.060	4.000	4.000	3.729	66,850,602
2022-01-19	4.020	4.060	3.980	4.020	3.748	159,629,594
2022-01-18	4.080	4.080	3.980	3.980	3.711	144,801,906
2022-01-17	4.100	4.120	4.040	4.080	3.804	73,199,000
2022-01-14	4.060	4.100	4.020	4.060	3.785	139,616,797
2022-01-13	4.120	4.140	4.060	4.080	3.804	74,241,102
2022-01-12	4.120	4.140	4.080	4.120	3.841	352,052,312
2022-01-11	3.960	4.060	3.940	4.060	3.785	165,417,797
2022-01-10	3.980	4.000	3.940	3.960	3.692	62,010,199
2022-01-07	3.940	3.980	3.920	3.940	3.673	120,171,797
2022-01-06	3.960	3.980	3.900	3.920	3.655	191,116,000
2022-01-05	3.920	4.020	3.920	3.980	3.711	248,581,406
2022-01-04	3.860	3.920	3.860	3.900	3.636	100,075,602
2021-12-30	3.840	3.880	3.820	3.840	3.580	49,342,500
2021-12-29	3.840	3.840	3.800	3.820	3.561	63,317,199
2021-12-28	3.820	3.840	3.800	3.820	3.561	50,749,801
2021-12-27	3.800	3.820	3.760	3.780	3.524	38,967,898
2021-12-24	3.820	3.840	3.780	3.800	3.543	40,433,500
2021-12-23	3.760	3.820	3.760	3.780	3.524	56,851,102
2021-12-22	3.780	3.800	3.740	3.740	3.487	28,148,100
2021-12-21	3.760	3.780	3.740	3.740	3.487	44,207,602
2021-12-20	3.820	3.820	3.720	3.740	3.487	97,659,797
2021-12-17	3.820	3.860	3.820	3.840	3.580	38,295,898
2021-12-16	3.820	3.880	3.800	3.860	3.599	81,116,203
2021-12-15	3.820	3.820	3.780	3.800	3.543	86,935,102
2021-12-14	3.840	3.860	3.760	3.820	3.561	142,607,016
2021-12-13	3.860	3.900	3.840	3.860	3.599	57,420,102
2021-12-09	3.840	3.860	3.820	3.840	3.580	41,601,602
2021-12-08	3.900	3.920	3.800	3.840	3.580	150,680,797
2021-12-07	3.880	3.900	3.840	3.880	3.617	122,990,305
2021-12-03	3.840	3.860	3.800	3.840	3.580	65,848,703
2021-12-02	3.800	3.860	3.780	3.860	3.599	110,446,305
2021-12-01	3.760	3.840	3.740	3.820	3.561	135,222,891
2021-11-30	3.900	3.940	3.740	3.740	3.487	220,460,703
2021-11-29	3.940	3.980	3.860	3.860	3.599	180,667,906
2021-11-26	4.020	4.040	3.900	3.940	3.673	215,025,297
2021-11-25	4.140	4.140	4.040	4.040	3.766	132,362,594
2021-11-24	4.000	4.120	4.000	4.080	3.804	311,437,688
2021-11-23	3.960	4.020	3.940	3.960	3.692	117,536,203
2021-11-22	3.960	3.960	3.920	3.940	3.673	154,785,109
2021-11-19	3.940	4.000	3.940	3.980	3.711	194,652,406
2021-11-18	3.900	3.940	3.880	3.900	3.636	194,740,297
2021-11-17	3.980	4.020	3.900	3.920	3.655	176,415,703
2021-11-16	4.000	4.060	3.960	3.980	3.711	183,593,406
2021-11-15	4.040	4.060	4.000	4.000	3.729	98,836,492
2021-11-12	4.100	4.120	4.020	4.040	3.766	147,162,797
2021-11-11	4.140	4.140	4.080	4.100	3.822	79,705,508
2021-11-10	4.240	4.260	4.060	4.120	3.841	277,191,625
2021-11-09	4.200	4.260	4.180	4.220	3.934	104,572,203
2021-11-08	4.140	4.200	4.120	4.180	3.897	120,075,000

← NewerPage 20 of 21 · 1,216 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.