IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.160	1.180	1.160	1.170	1.136	8,425,288
2025-01-20	1.150	1.160	1.150	1.160	1.126	8,383,893
2025-01-17	1.160	1.180	1.140	1.140	1.106	14,541,460
2025-01-16	1.180	1.210	1.160	1.160	1.126	26,389,670
2025-01-15	1.130	1.160	1.130	1.160	1.126	22,208,961
2025-01-14	1.110	1.150	1.110	1.130	1.097	29,059,801
2025-01-13	1.100	1.130	1.100	1.110	1.077	16,780,510
2025-01-10	1.110	1.140	1.100	1.120	1.087	18,139,680
2025-01-09	1.170	1.170	1.110	1.110	1.077	42,091,090
2025-01-08	1.210	1.220	1.170	1.170	1.136	32,317,400
2025-01-07	1.220	1.230	1.210	1.220	1.184	14,064,550
2025-01-06	1.230	1.250	1.210	1.210	1.174	16,260,870
2025-01-03	1.250	1.260	1.230	1.230	1.194	16,576,029
2025-01-02	1.230	1.260	1.230	1.240	1.203	25,874,410
2024-12-30	1.230	1.240	1.220	1.230	1.194	19,842,961
2024-12-27	1.240	1.250	1.230	1.230	1.194	19,161,250
2024-12-26	1.290	1.290	1.230	1.240	1.203	38,130,992
2024-12-25	1.260	1.300	1.260	1.280	1.242	36,364,090
2024-12-24	1.250	1.280	1.250	1.250	1.213	23,494,660
2024-12-23	1.260	1.260	1.210	1.250	1.213	36,626,328
2024-12-20	1.300	1.300	1.250	1.260	1.223	32,139,100
2024-12-19	1.320	1.330	1.280	1.290	1.252	20,042,670
2024-12-18	1.330	1.340	1.310	1.330	1.291	22,187,260
2024-12-17	1.360	1.360	1.330	1.330	1.291	21,178,910
2024-12-16	1.380	1.390	1.350	1.360	1.320	11,207,210
2024-12-13	1.370	1.390	1.360	1.380	1.339	15,464,610
2024-12-12	1.380	1.390	1.360	1.370	1.330	16,489,830
2024-12-11	1.390	1.400	1.370	1.370	1.330	12,790,270
2024-12-09	1.400	1.410	1.370	1.400	1.359	15,003,930
2024-12-06	1.390	1.410	1.390	1.400	1.359	14,471,930
2024-12-04	1.390	1.410	1.380	1.390	1.349	22,220,730
2024-12-03	1.370	1.400	1.370	1.390	1.349	22,455,039
2024-12-02	1.380	1.390	1.370	1.370	1.330	15,984,690
2024-11-29	1.370	1.390	1.370	1.380	1.339	6,992,332
2024-11-28	1.380	1.390	1.360	1.370	1.330	8,971,932
2024-11-27	1.390	1.400	1.370	1.390	1.349	8,605,761
2024-11-26	1.400	1.410	1.390	1.390	1.349	9,927,957
2024-11-25	1.410	1.420	1.390	1.400	1.359	27,902,971
2024-11-22	1.410	1.420	1.390	1.400	1.359	16,607,180
2024-11-21	1.390	1.410	1.390	1.390	1.349	15,794,100
2024-11-20	1.410	1.420	1.390	1.390	1.349	13,562,640
2024-11-19	1.390	1.430	1.390	1.420	1.378	24,008,801
2024-11-18	1.370	1.400	1.370	1.390	1.349	12,535,350
2024-11-15	1.390	1.390	1.360	1.360	1.320	14,460,820
2024-11-14	1.390	1.390	1.370	1.380	1.339	20,222,631
2024-11-13	1.390	1.410	1.390	1.390	1.349	9,055,327
2024-11-12	1.400	1.420	1.390	1.390	1.349	17,592,320
2024-11-11	1.420	1.430	1.390	1.410	1.368	27,785,090
2024-11-08	1.440	1.440	1.420	1.420	1.378	14,955,580
2024-11-07	1.430	1.450	1.420	1.430	1.388	24,322,010
2024-11-06	1.500	1.510	1.420	1.430	1.388	67,655,078
2024-11-05	1.510	1.530	1.500	1.510	1.466	15,655,370
2024-11-04	1.520	1.530	1.500	1.510	1.466	16,769,391
2024-11-01	1.530	1.530	1.500	1.520	1.475	9,955,955
2024-10-31	1.480	1.540	1.480	1.540	1.495	24,302,689
2024-10-30	1.500	1.510	1.480	1.480	1.436	9,480,643
2024-10-29	1.510	1.530	1.500	1.500	1.456	16,071,430
2024-10-28	1.490	1.540	1.480	1.510	1.466	33,742,301
2024-10-25	1.480	1.500	1.480	1.490	1.446	10,862,920
2024-10-24	1.520	1.540	1.480	1.480	1.436	28,012,801

← NewerPage 8 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.