IRPC Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.180 | 4.200 | 4.100 | 4.120 | 3.841 | 85,678,398 |
| 2021-11-04 | 4.160 | 4.220 | 4.160 | 4.180 | 3.897 | 94,064,000 |
| 2021-11-03 | 4.340 | 4.360 | 4.100 | 4.180 | 3.897 | 373,987,688 |
| 2021-11-02 | 4.240 | 4.400 | 4.240 | 4.360 | 4.065 | 134,415,703 |
| 2021-11-01 | 4.300 | 4.340 | 4.220 | 4.240 | 3.953 | 81,793,297 |
| 2021-10-29 | 4.320 | 4.360 | 4.280 | 4.300 | 4.009 | 113,956,703 |
| 2021-10-28 | 4.360 | 4.380 | 4.320 | 4.340 | 4.046 | 148,354,203 |
| 2021-10-27 | 4.440 | 4.520 | 4.380 | 4.400 | 4.102 | 139,939,500 |
| 2021-10-26 | 4.500 | 4.560 | 4.460 | 4.460 | 4.158 | 171,300,406 |
| 2021-10-25 | 4.640 | 4.640 | 4.460 | 4.480 | 4.177 | 265,706,000 |
| 2021-10-21 | 4.660 | 4.700 | 4.600 | 4.640 | 4.326 | 170,239,016 |
| 2021-10-20 | 4.560 | 4.660 | 4.560 | 4.620 | 4.307 | 205,563,297 |
| 2021-10-19 | 4.700 | 4.760 | 4.540 | 4.560 | 4.251 | 278,561,000 |
| 2021-10-18 | 4.620 | 4.760 | 4.580 | 4.720 | 4.400 | 324,538,594 |
| 2021-10-15 | 4.700 | 4.760 | 4.560 | 4.640 | 4.326 | 431,765,406 |
| 2021-10-14 | 4.480 | 4.680 | 4.440 | 4.680 | 4.363 | 443,341,188 |
← NewerPage 21 of 21 · 1,216 trading days
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.