IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.900	0.910	0.880	0.890	0.873	21,250,170
2025-07-18	0.880	0.910	0.880	0.890	0.873	40,704,953
2025-07-17	0.840	0.880	0.840	0.880	0.863	31,264,600
2025-07-16	0.840	0.850	0.830	0.840	0.824	13,497,940
2025-07-15	0.840	0.850	0.820	0.840	0.824	17,237,539
2025-07-14	0.810	0.840	0.800	0.840	0.824	22,414,680
2025-07-11	0.790	0.820	0.790	0.810	0.794	22,747,150
2025-07-09	0.790	0.800	0.780	0.790	0.774	7,032,866
2025-07-08	0.780	0.810	0.780	0.790	0.774	8,174,390
2025-07-07	0.790	0.790	0.770	0.790	0.774	8,304,001
2025-07-04	0.790	0.800	0.780	0.790	0.774	21,623,570
2025-07-03	0.770	0.800	0.770	0.790	0.774	28,155,820
2025-07-02	0.760	0.780	0.750	0.770	0.755	20,393,270
2025-07-01	0.760	0.770	0.740	0.760	0.745	13,476,790
2025-06-30	0.740	0.760	0.740	0.760	0.745	12,691,300
2025-06-27	0.760	0.760	0.740	0.740	0.725	15,362,050
2025-06-26	0.760	0.790	0.760	0.760	0.745	22,688,850
2025-06-25	0.740	0.770	0.730	0.750	0.735	25,198,779
2025-06-24	0.730	0.750	0.720	0.740	0.725	23,549,900
2025-06-23	0.710	0.730	0.700	0.710	0.696	42,003,207
2025-06-20	0.750	0.770	0.730	0.730	0.716	35,133,121
2025-06-19	0.770	0.770	0.740	0.740	0.725	52,523,488
2025-06-18	0.790	0.810	0.770	0.770	0.755	40,525,008
2025-06-17	0.790	0.790	0.770	0.780	0.765	18,736,330
2025-06-16	0.810	0.810	0.770	0.780	0.765	42,058,129
2025-06-13	0.830	0.830	0.790	0.800	0.784	39,355,941
2025-06-12	0.820	0.820	0.800	0.810	0.794	15,151,670
2025-06-11	0.820	0.820	0.810	0.810	0.794	9,414,900
2025-06-10	0.800	0.820	0.800	0.810	0.794	20,488,881
2025-06-09	0.820	0.820	0.800	0.800	0.784	17,384,900
2025-06-06	0.820	0.830	0.800	0.810	0.794	22,056,180
2025-06-05	0.810	0.830	0.810	0.810	0.794	10,533,350
2025-06-04	0.830	0.830	0.810	0.810	0.794	22,137,359
2025-05-30	0.850	0.860	0.820	0.820	0.804	26,459,660
2025-05-29	0.870	0.890	0.850	0.850	0.833	28,066,449
2025-05-28	0.840	0.860	0.830	0.840	0.824	28,679,420
2025-05-27	0.830	0.850	0.810	0.830	0.814	27,389,369
2025-05-26	0.840	0.850	0.810	0.830	0.814	21,404,980
2025-05-23	0.840	0.860	0.820	0.830	0.814	16,875,189
2025-05-22	0.830	0.840	0.820	0.840	0.824	26,953,109
2025-05-21	0.810	0.850	0.810	0.830	0.814	39,676,727
2025-05-20	0.860	0.860	0.810	0.810	0.794	52,798,762
2025-05-19	0.880	0.880	0.850	0.850	0.833	42,491,246
2025-05-16	0.910	0.920	0.880	0.880	0.863	28,107,260
2025-05-15	0.930	0.940	0.890	0.900	0.882	25,034,500
2025-05-14	0.970	0.970	0.930	0.930	0.912	20,140,381
2025-05-13	0.990	0.990	0.950	0.960	0.941	41,828,078
2025-05-09	0.930	0.970	0.910	0.950	0.931	29,351,381
2025-05-08	0.940	0.950	0.930	0.940	0.922	25,723,000
2025-05-07	0.880	0.960	0.880	0.940	0.922	53,301,328
2025-05-06	0.900	0.900	0.870	0.870	0.853	16,532,789
2025-05-02	0.890	0.910	0.880	0.890	0.873	36,091,352
2025-04-30	0.850	0.880	0.850	0.870	0.853	34,692,520
2025-04-29	0.840	0.850	0.830	0.850	0.833	10,899,110
2025-04-28	0.840	0.850	0.830	0.840	0.824	15,293,320
2025-04-25	0.840	0.850	0.830	0.840	0.824	12,577,170
2025-04-24	0.830	0.840	0.820	0.830	0.814	12,775,130
2025-04-23	0.840	0.860	0.830	0.840	0.824	17,169,061
2025-04-22	0.830	0.840	0.820	0.840	0.824	17,105,980
2025-04-21	0.850	0.860	0.820	0.830	0.814	20,304,061

← NewerPage 6 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.