IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.130	1.130	1.080	1.080	1.059	58,904,551
2025-10-16	1.090	1.150	1.080	1.140	1.118	91,622,977
2025-10-15	1.090	1.110	1.070	1.090	1.069	29,598,619
2025-10-14	1.150	1.160	1.090	1.090	1.069	87,312,172
2025-10-10	1.150	1.160	1.130	1.150	1.127	36,357,359
2025-10-09	1.160	1.160	1.140	1.150	1.127	39,603,289
2025-10-08	1.150	1.170	1.140	1.160	1.137	36,636,848
2025-10-07	1.130	1.170	1.130	1.150	1.127	28,568,840
2025-10-06	1.150	1.190	1.130	1.130	1.108	66,804,828
2025-10-03	1.140	1.150	1.110	1.150	1.127	50,462,672
2025-10-02	1.140	1.160	1.140	1.140	1.118	30,960,199
2025-10-01	1.120	1.160	1.120	1.140	1.118	39,390,641
2025-09-30	1.180	1.190	1.120	1.120	1.098	95,903,859
2025-09-29	1.220	1.230	1.160	1.180	1.157	70,284,594
2025-09-26	1.240	1.260	1.210	1.210	1.186	99,502,172
2025-09-25	1.180	1.230	1.180	1.220	1.196	79,834,875
2025-09-24	1.170	1.190	1.160	1.180	1.157	63,958,121
2025-09-23	1.220	1.230	1.150	1.160	1.137	101,747,508
2025-09-22	1.240	1.250	1.200	1.210	1.186	66,005,633
2025-09-19	1.250	1.260	1.230	1.240	1.216	43,009,801
2025-09-18	1.290	1.290	1.240	1.240	1.216	66,028,656
2025-09-17	1.280	1.320	1.260	1.280	1.255	120,588,398
2025-09-16	1.290	1.290	1.260	1.280	1.255	38,946,246
2025-09-15	1.280	1.300	1.260	1.280	1.255	52,183,328
2025-09-12	1.260	1.280	1.250	1.270	1.245	77,245,516
2025-09-11	1.310	1.320	1.230	1.250	1.225	207,894,703
2025-09-10	1.280	1.340	1.270	1.320	1.294	166,031,109
2025-09-09	1.280	1.300	1.240	1.280	1.255	64,523,191
2025-09-08	1.300	1.320	1.270	1.270	1.245	109,504,602
2025-09-05	1.170	1.290	1.150	1.290	1.265	245,706,703
2025-09-04	1.130	1.180	1.120	1.170	1.147	106,361,695
2025-09-03	1.150	1.170	1.120	1.130	1.108	146,920,188
2025-09-02	1.080	1.130	1.070	1.120	1.098	247,509,406
2025-09-01	1.040	1.070	1.020	1.070	1.049	50,088,008
2025-08-29	1.030	1.060	1.020	1.030	1.010	90,923,375
2025-08-28	1.000	1.040	1.000	1.030	1.010	28,233,510
2025-08-27	1.030	1.030	1.000	1.000	0.980	38,267,992
2025-08-26	1.040	1.050	1.020	1.030	1.010	38,877,391
2025-08-25	1.050	1.060	1.040	1.050	1.029	49,604,699
2025-08-22	1.050	1.050	1.020	1.030	1.010	86,587,789
2025-08-21	1.040	1.100	1.030	1.070	1.049	316,963,594
2025-08-20	0.920	1.020	0.920	1.000	0.980	79,626,117
2025-08-19	0.930	0.940	0.920	0.920	0.902	13,172,790
2025-08-18	0.940	0.960	0.920	0.920	0.902	22,385,449
2025-08-15	0.980	0.980	0.940	0.950	0.931	29,805,119
2025-08-14	0.990	1.010	0.970	0.970	0.951	22,896,020
2025-08-13	0.980	1.000	0.970	1.000	0.980	25,723,529
2025-08-08	0.990	1.000	0.950	0.970	0.951	40,420,727
2025-08-07	1.000	1.020	0.990	0.990	0.971	66,208,062
2025-08-06	1.000	1.050	1.000	1.020	1.000	67,258,875
2025-08-05	1.000	1.020	0.980	1.000	0.980	36,016,848
2025-08-04	0.990	1.010	0.950	1.000	0.980	57,144,039
2025-08-01	1.040	1.060	0.990	0.990	0.971	74,714,578
2025-07-31	1.030	1.040	1.010	1.030	1.010	55,878,359
2025-07-30	0.950	1.080	0.950	1.030	1.010	191,957,594
2025-07-29	0.870	0.950	0.860	0.940	0.922	72,916,250
2025-07-25	0.880	0.880	0.870	0.870	0.853	6,139,938
2025-07-24	0.880	0.890	0.870	0.870	0.853	21,365,109
2025-07-23	0.870	0.890	0.860	0.880	0.863	14,786,530
2025-07-22	0.890	0.890	0.860	0.860	0.843	34,150,219

← NewerPage 5 of 21 · 1,212 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.