IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.620	1.620	1.530	1.540	1.520	125,279,797
2026-04-17	1.650	1.670	1.620	1.630	1.609	113,114,398
2026-04-16	1.680	1.680	1.620	1.650	1.629	101,099,297
2026-04-10	1.680	1.690	1.640	1.690	1.669	111,336,094
2026-04-09	1.730	1.730	1.670	1.680	1.659	197,037,594
2026-04-08	1.700	1.730	1.670	1.700	1.678	140,537,406
2026-04-07	1.720	1.790	1.720	1.750	1.728	238,342,500
2026-04-03	1.850	1.850	1.720	1.720	1.698	241,604,797
2026-04-02	1.900	1.900	1.830	1.830	1.807	237,521,594
2026-04-01	1.930	1.940	1.800	1.830	1.807	559,627,625
2026-03-31	1.940	1.990	1.940	1.980	1.955	260,999,016
2026-03-30	1.990	2.000	1.920	1.930	1.905	395,489,781
2026-03-27	1.910	1.990	1.900	1.920	1.896	241,784,406
2026-03-26	1.850	1.970	1.840	1.900	1.876	599,868,125
2026-03-25	1.660	1.840	1.640	1.800	1.777	442,222,219
2026-03-24	1.740	1.760	1.640	1.680	1.659	245,422,594
2026-03-23	1.800	1.820	1.700	1.710	1.688	346,165,906
2026-03-20	1.510	1.770	1.510	1.770	1.748	599,597,938
2026-03-19	1.470	1.520	1.440	1.480	1.461	213,448,297
2026-03-18	1.420	1.510	1.410	1.460	1.441	240,404,609
2026-03-17	1.290	1.410	1.280	1.400	1.382	242,009,109
2026-03-16	1.300	1.320	1.250	1.270	1.254	121,862,305
2026-03-13	1.260	1.320	1.230	1.290	1.274	202,241,797
2026-03-12	1.150	1.260	1.140	1.250	1.234	106,727,906
2026-03-11	1.180	1.180	1.140	1.140	1.126	68,495,086
2026-03-10	1.200	1.200	1.160	1.170	1.155	51,258,648
2026-03-09	1.160	1.180	1.110	1.170	1.155	73,554,656
2026-03-06	1.150	1.200	1.150	1.200	1.185	54,222,480
2026-03-05	1.220	1.220	1.150	1.180	1.165	82,575,000
2026-03-04	1.190	1.210	1.120	1.180	1.165	143,705,203
2026-03-02	1.390	1.390	1.300	1.300	1.283	109,761,000
2026-02-27	1.370	1.430	1.360	1.420	1.392	86,473,688
2026-02-26	1.400	1.410	1.360	1.370	1.343	62,864,910
2026-02-25	1.370	1.440	1.370	1.410	1.382	99,232,312
2026-02-24	1.330	1.420	1.330	1.370	1.343	97,517,680
2026-02-23	1.370	1.380	1.320	1.350	1.323	63,325,141
2026-02-20	1.370	1.380	1.330	1.360	1.333	89,591,922
2026-02-19	1.300	1.370	1.290	1.370	1.343	141,471,203
2026-02-18	1.320	1.320	1.270	1.290	1.265	93,507,219
2026-02-17	1.290	1.320	1.250	1.310	1.284	79,140,156
2026-02-16	1.310	1.320	1.270	1.290	1.265	41,127,379
2026-02-13	1.290	1.320	1.270	1.310	1.284	92,124,109
2026-02-12	1.270	1.300	1.270	1.290	1.265	64,027,727
2026-02-11	1.260	1.310	1.250	1.270	1.245	117,702,797
2026-02-10	1.220	1.260	1.210	1.250	1.225	84,764,391
2026-02-09	1.220	1.230	1.200	1.220	1.196	64,053,191
2026-02-06	1.180	1.210	1.180	1.190	1.167	39,725,680
2026-02-05	1.220	1.220	1.180	1.190	1.167	33,855,727
2026-02-04	1.150	1.220	1.140	1.210	1.186	92,299,086
2026-02-03	1.130	1.160	1.110	1.160	1.137	76,503,586
2026-02-02	1.140	1.150	1.100	1.120	1.098	69,952,867
2026-01-30	1.150	1.160	1.120	1.160	1.137	71,702,430
2026-01-29	1.220	1.220	1.170	1.170	1.147	54,513,609
2026-01-28	1.220	1.250	1.200	1.220	1.196	76,740,680
2026-01-27	1.200	1.230	1.200	1.220	1.196	50,926,191
2026-01-26	1.210	1.220	1.170	1.200	1.176	87,597,984
2026-01-23	1.210	1.250	1.200	1.210	1.186	69,732,875
2026-01-22	1.220	1.220	1.180	1.190	1.167	65,362,648
2026-01-21	1.170	1.230	1.170	1.210	1.186	94,160,094
2026-01-20	1.180	1.190	1.160	1.170	1.147	57,478,602

← NewerPage 3 of 4 · 240 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.