IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.850	0.860	0.820	0.830	0.814	20,304,061
2025-04-18	0.860	0.870	0.840	0.850	0.833	23,415,381
2025-04-17	0.820	0.860	0.820	0.850	0.833	32,245,180
2025-04-16	0.810	0.830	0.800	0.820	0.804	24,338,430
2025-04-11	0.800	0.830	0.800	0.810	0.794	11,824,210
2025-04-10	0.830	0.850	0.810	0.820	0.804	24,878,881
2025-04-09	0.790	0.810	0.770	0.790	0.774	27,306,510
2025-04-08	0.820	0.830	0.770	0.780	0.765	51,011,160
2025-04-04	0.890	0.890	0.850	0.860	0.843	50,187,352
2025-04-03	0.910	0.930	0.890	0.910	0.892	32,248,971
2025-04-02	0.920	0.940	0.910	0.930	0.912	13,560,390
2025-04-01	0.920	0.940	0.900	0.910	0.892	20,705,369
2025-03-31	0.900	0.940	0.900	0.910	0.892	19,799,811
2025-03-28	0.950	0.950	0.930	0.940	0.922	12,373,710
2025-03-27	0.960	0.980	0.950	0.950	0.931	15,160,000
2025-03-26	0.960	0.980	0.950	0.960	0.941	10,636,170
2025-03-25	0.980	0.990	0.960	0.970	0.951	21,214,590
2025-03-24	0.970	0.990	0.960	0.970	0.951	29,129,439
2025-03-21	1.010	1.030	0.970	0.970	0.951	151,345,406
2025-03-20	1.040	1.040	1.000	1.000	0.980	25,503,260
2025-03-19	1.000	1.040	0.990	1.030	1.010	29,129,949
2025-03-18	1.010	1.020	0.980	0.990	0.971	27,231,631
2025-03-17	1.010	1.010	0.980	1.010	0.990	35,949,102
2025-03-14	0.920	1.010	0.920	1.010	0.990	73,213,484
2025-03-13	0.930	0.940	0.920	0.930	0.912	12,300,990
2025-03-12	0.950	0.950	0.910	0.920	0.902	19,028,119
2025-03-11	0.910	0.950	0.900	0.950	0.931	30,360,330
2025-03-10	0.920	0.950	0.910	0.910	0.892	22,462,609
2025-03-07	0.900	0.940	0.900	0.940	0.922	37,875,461
2025-03-06	0.940	0.950	0.890	0.900	0.882	32,701,570
2025-03-05	0.890	0.950	0.870	0.950	0.931	52,673,609
2025-03-04	0.890	0.910	0.860	0.880	0.863	26,257,270
2025-03-03	0.870	0.900	0.850	0.900	0.882	43,956,801
2025-02-28	0.880	0.890	0.850	0.850	0.833	80,599,172
2025-02-27	0.940	0.950	0.890	0.890	0.873	41,489,762
2025-02-26	0.970	0.970	0.940	0.940	0.922	36,261,840
2025-02-25	0.980	0.990	0.950	0.970	0.951	27,134,641
2025-02-24	0.980	1.000	0.960	1.000	0.971	33,803,969
2025-02-21	1.010	1.020	0.970	0.980	0.951	56,388,180
2025-02-20	1.030	1.040	1.010	1.010	0.980	15,702,770
2025-02-19	1.020	1.050	1.020	1.030	1.000	10,844,540
2025-02-18	1.030	1.050	1.020	1.030	1.000	24,415,039
2025-02-17	1.010	1.030	1.010	1.020	0.990	29,455,830
2025-02-14	1.010	1.020	1.000	1.020	0.990	21,140,279
2025-02-13	1.030	1.030	1.000	1.000	0.971	50,719,434
2025-02-11	1.020	1.050	1.020	1.030	1.000	26,544,029
2025-02-10	1.040	1.050	1.030	1.030	1.000	13,499,120
2025-02-07	1.060	1.070	1.040	1.070	1.038	24,463,830
2025-02-06	1.110	1.120	1.040	1.050	1.019	36,691,230
2025-02-05	1.120	1.120	1.110	1.110	1.077	20,315,029
2025-02-04	1.120	1.140	1.110	1.110	1.077	8,777,419
2025-02-03	1.110	1.130	1.110	1.120	1.087	18,714,320
2025-01-31	1.160	1.170	1.130	1.130	1.097	12,166,530
2025-01-30	1.150	1.170	1.150	1.160	1.126	5,668,347
2025-01-29	1.150	1.170	1.150	1.150	1.116	6,254,459
2025-01-28	1.150	1.160	1.140	1.160	1.126	10,012,360
2025-01-27	1.160	1.180	1.150	1.150	1.116	5,637,188
2025-01-24	1.140	1.180	1.130	1.170	1.136	21,720,840
2025-01-23	1.170	1.170	1.130	1.130	1.097	12,236,430
2025-01-22	1.170	1.180	1.160	1.160	1.126	8,321,464

← NewerPage 7 of 21 · 1,215 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.