IRPC Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.860 | 2.900 | 2.820 | 2.880 | 2.880 | 92,247,300 |
| 2026-10-14 | 2.880 | 2.920 | 2.820 | 2.920 | 2.920 | 196,584,400 |
| 2026-10-12 | 2.940 | 2.940 | 2.840 | 2.860 | 2.860 | 117,668,600 |
| 2026-10-09 | 2.980 | 3.060 | 2.940 | 2.940 | 2.940 | 111,412,414 |
| 2026-10-08 | 3.060 | 3.080 | 2.980 | 3.000 | 3.000 | 125,206,469 |
| 2026-10-07 | 3.040 | 3.100 | 3.020 | 3.060 | 3.060 | 120,766,125 |
| 2026-10-06 | 2.940 | 3.060 | 2.920 | 3.040 | 3.040 | 207,688,562 |
| 2026-10-05 | 2.900 | 2.940 | 2.840 | 2.920 | 2.920 | 89,997,336 |
| 2026-10-02 | 2.900 | 2.980 | 2.860 | 2.900 | 2.900 | 187,115,422 |
| 2026-10-01 | 2.840 | 2.900 | 2.800 | 2.840 | 2.840 | 120,609,555 |
| 2026-09-30 | 2.960 | 2.960 | 2.840 | 2.840 | 2.840 | 164,239,000 |
| 2026-09-29 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 89,023,600 |
| 2026-09-28 | 3.040 | 3.100 | 2.940 | 2.980 | 2.980 | 145,720,800 |
| 2026-09-25 | 3.120 | 3.160 | 3.040 | 3.060 | 3.060 | 139,677,391 |
| 2026-09-24 | 3.060 | 3.160 | 3.020 | 3.140 | 3.140 | 283,244,594 |
| 2026-09-23 | 2.860 | 3.100 | 2.860 | 3.080 | 3.080 | 342,586,906 |
| 2026-09-22 | 2.940 | 2.960 | 2.860 | 2.860 | 2.860 | 142,100,906 |
| 2026-09-21 | 2.760 | 2.940 | 2.700 | 2.940 | 2.940 | 179,767,234 |
| 2026-09-18 | 2.740 | 2.820 | 2.740 | 2.740 | 2.740 | 128,358,656 |
Page 1 of 1 · 19 trading days
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.