IRPC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.570	1.580	1.530	1.530	1.485	18,901,680
2024-10-21	1.570	1.590	1.560	1.570	1.524	18,632,119
2024-10-18	1.590	1.610	1.570	1.570	1.524	32,292,260
2024-10-17	1.630	1.650	1.600	1.610	1.563	26,023,270
2024-10-16	1.580	1.640	1.560	1.630	1.582	33,834,461
2024-10-15	1.660	1.660	1.580	1.580	1.533	44,011,352
2024-10-11	1.680	1.700	1.650	1.650	1.601	26,362,189
2024-10-10	1.670	1.690	1.660	1.670	1.621	18,988,199
2024-10-09	1.690	1.700	1.670	1.670	1.621	15,935,560
2024-10-08	1.680	1.710	1.670	1.690	1.640	32,886,781
2024-10-07	1.690	1.700	1.680	1.700	1.650	27,845,100
2024-10-04	1.700	1.700	1.650	1.680	1.630	76,837,031
2024-10-03	1.710	1.730	1.690	1.690	1.640	33,177,629
2024-10-02	1.770	1.790	1.710	1.710	1.660	79,841,984
2024-10-01	1.750	1.780	1.740	1.750	1.698	31,064,770
2024-09-30	1.760	1.760	1.730	1.750	1.698	40,404,391
2024-09-27	1.760	1.810	1.750	1.770	1.718	60,679,520
2024-09-26	1.780	1.780	1.740	1.760	1.708	50,878,328
2024-09-25	1.820	1.820	1.760	1.780	1.728	134,925,594
2024-09-24	1.730	1.860	1.720	1.820	1.766	201,875,906
2024-09-23	1.730	1.740	1.710	1.730	1.679	34,121,840
2024-09-20	1.730	1.780	1.720	1.740	1.689	113,398,000
2024-09-19	1.700	1.730	1.690	1.720	1.669	43,327,621
2024-09-18	1.700	1.720	1.680	1.690	1.640	31,978,650
2024-09-17	1.740	1.750	1.700	1.700	1.650	48,734,246
2024-09-16	1.700	1.750	1.690	1.740	1.689	128,376,602
2024-09-13	1.690	1.730	1.670	1.690	1.640	42,910,910
2024-09-12	1.680	1.710	1.650	1.670	1.621	36,061,809
2024-09-11	1.690	1.700	1.650	1.670	1.621	53,088,672
2024-09-10	1.770	1.780	1.680	1.690	1.640	120,244,898
2024-09-09	1.820	1.830	1.710	1.770	1.718	150,633,203
2024-09-06	1.580	1.850	1.570	1.780	1.728	271,364,281
2024-09-05	1.480	1.570	1.480	1.560	1.514	83,078,180
2024-09-04	1.460	1.490	1.460	1.470	1.427	15,043,050
2024-09-03	1.450	1.500	1.450	1.470	1.427	37,552,070
2024-09-02	1.430	1.460	1.420	1.460	1.417	14,383,480
2024-08-30	1.460	1.470	1.430	1.430	1.388	34,093,559
2024-08-29	1.480	1.490	1.450	1.460	1.417	23,695,039
2024-08-28	1.510	1.510	1.470	1.480	1.436	20,806,900
2024-08-27	1.490	1.510	1.480	1.510	1.466	19,506,340
2024-08-26	1.500	1.510	1.480	1.500	1.456	26,406,480
2024-08-23	1.460	1.500	1.450	1.490	1.446	28,273,689
2024-08-22	1.490	1.490	1.450	1.470	1.427	17,110,439
2024-08-21	1.430	1.480	1.430	1.480	1.436	29,822,109
2024-08-20	1.450	1.470	1.430	1.430	1.388	17,689,170
2024-08-19	1.430	1.470	1.420	1.450	1.407	28,250,420
2024-08-16	1.400	1.440	1.380	1.440	1.398	24,228,480
2024-08-15	1.390	1.400	1.360	1.400	1.359	14,880,290
2024-08-14	1.380	1.390	1.360	1.390	1.349	15,336,050
2024-08-13	1.390	1.400	1.370	1.380	1.339	8,775,639
2024-08-09	1.420	1.440	1.370	1.370	1.330	22,508,920
2024-08-08	1.350	1.430	1.350	1.420	1.378	39,741,434
2024-08-07	1.370	1.390	1.350	1.350	1.310	22,543,670
2024-08-06	1.380	1.400	1.350	1.360	1.320	28,279,699
2024-08-05	1.400	1.410	1.360	1.360	1.320	46,988,398
2024-08-02	1.460	1.470	1.440	1.440	1.398	17,458,010
2024-08-01	1.480	1.500	1.460	1.480	1.436	24,240,689
2024-07-31	1.450	1.490	1.440	1.470	1.427	31,654,211
2024-07-30	1.450	1.470	1.430	1.440	1.398	21,215,711
2024-07-26	1.460	1.470	1.420	1.450	1.407	30,721,689

← NewerPage 9 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.