IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.160	1.190	1.150	1.190	1.167	60,734,887
2026-01-16	1.150	1.170	1.140	1.160	1.137	65,102,078
2026-01-15	1.120	1.160	1.110	1.150	1.127	87,448,117
2026-01-14	1.100	1.140	1.100	1.120	1.098	70,462,961
2026-01-13	1.110	1.110	1.070	1.090	1.069	26,900,279
2026-01-12	1.130	1.130	1.090	1.100	1.078	37,736,953
2026-01-09	1.080	1.140	1.070	1.130	1.108	75,021,562
2026-01-08	1.070	1.090	1.060	1.070	1.049	39,055,969
2026-01-07	1.050	1.090	1.050	1.080	1.059	66,362,562
2026-01-06	1.010	1.060	1.000	1.060	1.039	84,545,773
2026-01-05	1.000	1.020	1.000	1.010	0.990	37,925,039
2025-12-30	0.980	1.000	0.980	0.990	0.971	10,282,790
2025-12-29	1.000	1.000	0.980	0.980	0.961	14,538,990
2025-12-26	1.010	1.010	0.980	1.000	0.980	24,365,020
2025-12-25	1.020	1.030	0.990	1.010	0.990	38,681,781
2025-12-24	0.980	1.020	0.980	1.020	1.000	47,123,449
2025-12-23	0.990	1.000	0.970	0.980	0.961	45,519,449
2025-12-22	1.000	1.030	0.980	0.980	0.961	86,206,328
2025-12-19	1.010	1.010	0.990	1.000	0.980	17,393,920
2025-12-18	1.020	1.030	0.990	1.000	0.980	19,575,900
2025-12-17	1.000	1.030	1.000	1.020	1.000	38,081,898
2025-12-16	1.010	1.020	1.000	1.000	0.980	16,804,471
2025-12-15	1.000	1.020	0.980	1.020	1.000	29,539,689
2025-12-12	1.000	1.030	0.990	1.000	0.980	16,258,220
2025-12-11	1.000	1.010	0.990	0.990	0.971	13,472,420
2025-12-09	1.010	1.020	1.000	1.000	0.980	15,884,730
2025-12-08	1.010	1.030	1.000	1.010	0.990	21,234,141
2025-12-04	1.020	1.020	1.000	1.010	0.990	13,767,610
2025-12-03	1.010	1.030	1.000	1.020	1.000	21,887,279
2025-12-02	1.000	1.010	0.990	1.000	0.980	10,298,980
2025-12-01	0.980	1.010	0.980	1.000	0.980	29,924,211
2025-11-28	0.970	0.990	0.970	0.990	0.971	13,700,710
2025-11-27	0.970	0.990	0.960	0.970	0.951	18,708,439
2025-11-26	1.000	1.010	0.960	0.960	0.941	35,572,434
2025-11-25	1.040	1.040	0.990	1.000	0.980	43,832,289
2025-11-24	1.020	1.040	1.020	1.030	1.010	18,727,949
2025-11-21	1.040	1.040	1.010	1.020	1.000	16,664,400
2025-11-20	1.040	1.070	1.040	1.040	1.020	27,141,150
2025-11-19	1.040	1.060	1.030	1.040	1.020	15,424,640
2025-11-18	1.050	1.080	1.030	1.040	1.020	33,110,859
2025-11-17	1.010	1.070	1.000	1.070	1.049	58,064,031
2025-11-14	1.040	1.060	1.000	1.010	0.990	62,849,102
2025-11-13	1.070	1.090	1.040	1.040	1.020	67,889,906
2025-11-12	1.100	1.140	1.080	1.090	1.069	64,489,527
2025-11-11	1.060	1.100	1.060	1.090	1.069	26,741,660
2025-11-10	1.050	1.080	1.030	1.070	1.049	42,022,121
2025-11-07	1.040	1.050	1.030	1.030	1.010	27,221,289
2025-11-06	1.030	1.060	1.010	1.050	1.029	52,706,500
2025-11-05	1.030	1.050	1.010	1.020	1.000	44,146,992
2025-11-04	1.100	1.100	1.010	1.020	1.000	114,737,203
2025-11-03	1.150	1.170	1.090	1.100	1.078	90,112,758
2025-10-31	1.130	1.170	1.120	1.150	1.127	89,009,805
2025-10-30	1.110	1.150	1.100	1.130	1.108	68,831,375
2025-10-29	1.110	1.130	1.100	1.110	1.088	23,980,080
2025-10-28	1.120	1.150	1.110	1.110	1.088	64,369,781
2025-10-27	1.150	1.180	1.130	1.130	1.108	92,701,328
2025-10-24	1.140	1.160	1.130	1.140	1.118	91,679,117
2025-10-22	1.080	1.130	1.070	1.120	1.098	68,083,078
2025-10-21	1.090	1.100	1.070	1.080	1.059	30,934,910
2025-10-20	1.100	1.120	1.080	1.080	1.059	37,960,008

← NewerPage 4 of 21 · 1,214 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.