Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

IRPC Public Company Limited (IRPC.BK)

Compare
0.9400
+0.0200
+(2.20%)
As of 2:07:03 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.93000.94000.92000.94000.94006,875,964
Mar 12, 20250.95000.95000.91000.92000.920019,027,700
Mar 11, 20250.91000.95000.90000.95000.950029,596,500
Mar 10, 20250.92000.95000.91000.91000.910022,462,100
Mar 7, 20250.90000.94000.90000.94000.940037,874,800
Mar 6, 20250.94000.95000.89000.90000.900031,488,400
Mar 5, 20250.89000.95000.87000.95000.950052,673,400
Mar 4, 20250.89000.91000.86000.88000.880026,086,000
Mar 3, 20250.87000.90000.85000.90000.900043,826,100
Feb 28, 20250.88000.89000.85000.85000.850079,435,500
Feb 27, 20250.94000.94000.89000.89000.890040,324,300
Feb 26, 20250.97000.97000.94000.94000.940036,214,200
Feb 25, 2025 0.0100 Dividend
Feb 25, 20250.98000.99000.95000.97000.970026,668,000
Feb 24, 20250.98001.00000.96001.00000.990032,766,000
Feb 21, 20251.01001.02000.97000.98000.970254,872,500
Feb 20, 20251.03001.04001.01001.01000.999915,631,500
Feb 19, 20251.02001.05001.02001.03001.019710,837,900
Feb 18, 20251.03001.05001.02001.03001.019722,931,800
Feb 17, 20251.01001.03001.01001.02001.009827,218,800
Feb 14, 20251.01001.02001.00001.02001.009821,139,500
Feb 13, 20251.03001.03001.00001.00000.990050,718,000
Feb 11, 20251.02001.05001.02001.03001.019726,542,600
Feb 10, 20251.04001.05001.03001.03001.019713,498,500
Feb 7, 20251.06001.07001.04001.07001.059323,904,500
Feb 6, 20251.11001.12001.04001.05001.039536,690,300
Feb 5, 20251.12001.12001.11001.11001.098920,312,900
Feb 4, 20251.12001.14001.11001.11001.09898,776,700
Feb 3, 20251.11001.13001.11001.12001.108818,013,300
Jan 31, 20251.16001.17001.13001.13001.118712,165,600
Jan 30, 20251.15001.17001.15001.16001.14845,667,800
Jan 29, 20251.15001.17001.15001.15001.13856,253,900
Jan 28, 20251.15001.16001.14001.16001.148410,012,200
Jan 27, 20251.16001.18001.15001.15001.13855,636,500
Jan 24, 20251.14001.18001.13001.17001.158321,720,400
Jan 23, 20251.17001.17001.13001.13001.118712,235,900
Jan 22, 20251.17001.18001.16001.16001.14848,321,200
Jan 21, 20251.16001.18001.16001.17001.15838,424,500
Jan 20, 20251.15001.16001.15001.16001.14848,383,600
Jan 17, 20251.16001.18001.14001.14001.128614,540,800
Jan 16, 20251.18001.21001.16001.16001.148426,389,100
Jan 15, 20251.13001.16001.13001.16001.148422,208,100
Jan 14, 20251.11001.15001.11001.13001.118728,032,100
Jan 13, 20251.10001.13001.10001.11001.098916,780,200
Jan 10, 20251.11001.14001.10001.12001.108818,139,000
Jan 9, 20251.17001.17001.11001.11001.098942,089,000
Jan 8, 20251.21001.22001.17001.17001.158332,316,300
Jan 7, 20251.22001.23001.21001.22001.207814,064,100
Jan 6, 20251.23001.25001.21001.21001.197916,260,200
Jan 3, 20251.25001.26001.23001.23001.217716,575,300
Jan 2, 20251.23001.26001.23001.24001.227625,873,800
Dec 30, 20241.23001.24001.22001.23001.217719,842,400
Dec 27, 20241.24001.25001.23001.23001.217719,160,700
Dec 26, 20241.29001.29001.23001.24001.227638,130,200
Dec 25, 20241.26001.30001.26001.28001.267236,363,600
Dec 24, 20241.25001.28001.25001.25001.237523,494,300
Dec 23, 20241.26001.26001.21001.25001.237536,625,400
Dec 20, 20241.30001.30001.25001.26001.247432,138,000
Dec 19, 20241.32001.33001.28001.29001.277120,041,500
Dec 18, 20241.33001.34001.31001.33001.316722,186,800
Dec 17, 20241.36001.36001.33001.33001.316721,178,100
Dec 16, 20241.38001.39001.35001.36001.346411,206,800
Dec 13, 20241.37001.39001.36001.38001.366215,464,200
Dec 12, 20241.38001.39001.36001.37001.356316,489,600
Dec 11, 20241.39001.40001.37001.37001.356312,789,900
Dec 9, 20241.40001.41001.37001.40001.386015,003,200
Dec 6, 20241.39001.41001.39001.40001.386014,471,400
Dec 4, 20241.39001.41001.38001.39001.376122,220,400
Dec 3, 20241.37001.40001.37001.39001.376122,436,100
Dec 2, 20241.38001.39001.37001.37001.356315,943,600
Nov 29, 20241.37001.39001.37001.38001.36626,991,700
Nov 28, 20241.38001.39001.36001.37001.35638,971,100
Nov 27, 20241.39001.40001.37001.39001.37618,435,500
Nov 26, 20241.40001.41001.39001.39001.37619,549,400
Nov 25, 20241.41001.42001.39001.40001.386027,901,200
Nov 22, 20241.41001.42001.39001.40001.386015,864,500
Nov 21, 20241.39001.41001.39001.39001.376115,793,700
Nov 20, 20241.41001.42001.39001.39001.376113,562,300
Nov 19, 20241.39001.43001.39001.42001.405823,998,500
Nov 18, 20241.37001.40001.37001.39001.376110,570,100
Nov 15, 20241.39001.39001.36001.36001.346414,143,000
Nov 14, 20241.39001.39001.37001.38001.366220,214,900
Nov 13, 20241.39001.41001.39001.39001.37619,027,100
Nov 12, 20241.40001.42001.39001.39001.376117,309,800
Nov 11, 20241.42001.43001.39001.41001.395927,234,300
Nov 8, 20241.44001.44001.42001.42001.405814,892,500
Nov 7, 20241.43001.45001.42001.43001.415724,321,500
Nov 6, 20241.50001.51001.42001.43001.415767,653,600
Nov 5, 20241.51001.53001.50001.51001.494915,655,100
Nov 4, 20241.52001.53001.50001.51001.494916,768,900
Nov 1, 20241.53001.53001.50001.52001.50489,955,700
Oct 31, 20241.48001.54001.48001.54001.524624,302,000
Oct 30, 20241.50001.51001.48001.48001.46529,480,100
Oct 29, 20241.51001.51001.51001.51001.4949-
Oct 28, 20241.49001.54001.48001.51001.494933,741,700
Oct 25, 20241.48001.48001.48001.48001.4652-
Oct 24, 20241.52001.54001.48001.48001.465226,719,100
Oct 22, 20241.57001.57001.57001.57001.5543-
Oct 21, 20241.57001.59001.56001.57001.554318,631,400
Oct 18, 20241.59001.61001.57001.57001.554331,570,700
Oct 17, 20241.63001.65001.60001.61001.593925,995,700
Oct 16, 20241.58001.58001.58001.58001.5642-
Oct 15, 20241.66001.66001.58001.58001.564243,727,600
Oct 11, 20241.68001.70001.65001.65001.633526,362,000
Oct 10, 20241.67001.69001.66001.67001.653318,987,900
Oct 9, 20241.69001.70001.67001.67001.653315,913,200
Oct 8, 20241.68001.71001.67001.69001.673132,590,200
Oct 7, 20241.69001.70001.68001.70001.683027,787,400
Oct 4, 20241.69001.69001.69001.69001.6731-
Oct 3, 20241.71001.73001.69001.69001.673133,152,100
Oct 2, 20241.77001.79001.71001.71001.692976,973,500
Oct 1, 20241.75001.78001.74001.75001.732531,064,300
Sep 30, 20241.76001.76001.73001.75001.732535,866,700
Sep 27, 20241.76001.76001.76001.76001.7424-
Sep 26, 20241.78001.78001.74001.76001.742446,970,500
Sep 25, 20241.82001.82001.76001.78001.7622117,368,300
Sep 24, 20241.73001.86001.72001.82001.8018201,875,100
Sep 23, 20241.73001.74001.71001.73001.712732,654,700
Sep 20, 20241.73001.78001.72001.74001.7226109,477,700
Sep 19, 20241.70001.73001.69001.72001.702842,247,700
Sep 18, 20241.70001.70001.70001.70001.6830-
Sep 17, 20241.74001.75001.70001.70001.683045,866,100
Sep 16, 20241.69001.69001.69001.69001.6731-
Sep 13, 20241.69001.73001.67001.69001.673142,791,600
Sep 12, 20241.68001.71001.65001.67001.653335,696,500
Sep 11, 20241.69001.70001.65001.67001.653353,029,300
Sep 10, 20241.77001.78001.68001.69001.6731119,023,600
Sep 9, 20241.78001.78001.78001.78001.7622-
Sep 6, 20241.58001.85001.58001.78001.7622264,049,000
Sep 5, 20241.48001.57001.48001.56001.544482,777,400
Sep 4, 20241.43001.43001.43001.43001.4157-
Sep 3, 20241.43001.43001.43001.43001.4157-
Sep 2, 20241.43001.43001.43001.43001.4157-
Aug 30, 20241.46001.47001.43001.43001.415734,092,700
Aug 29, 20241.48001.49001.45001.46001.445423,694,100
Aug 28, 20241.51001.51001.47001.48001.465220,760,800
Aug 27, 20241.49001.51001.48001.51001.494918,894,300
Aug 26, 20241.50001.51001.48001.50001.485026,342,500
Aug 23, 20241.46001.50001.45001.49001.475128,273,100
Aug 22, 20241.48001.48001.48001.48001.4652-
Aug 21, 20241.43001.48001.43001.48001.465229,821,800
Aug 20, 20241.45001.47001.43001.43001.415717,688,600
Aug 19, 20241.43001.47001.42001.45001.435528,250,100
Aug 16, 20241.40001.44001.38001.44001.425624,227,900
Aug 15, 20241.39001.40001.36001.40001.386014,879,800
Aug 14, 20241.38001.39001.36001.39001.376115,335,600
Aug 13, 20241.39001.40001.37001.38001.36628,775,500
Aug 9, 20241.42001.44001.37001.37001.356322,508,600
Aug 8, 20241.35001.35001.35001.35001.3365-
Aug 7, 20241.37001.39001.35001.35001.336522,517,500
Aug 6, 20241.38001.40001.35001.36001.346428,279,000
Aug 5, 20241.40001.41001.36001.36001.346446,987,500
Aug 2, 20241.48001.48001.48001.48001.4652-
Aug 1, 20241.48001.50001.46001.48001.465224,240,200
Jul 31, 20241.45001.49001.44001.47001.455331,653,300
Jul 30, 20241.45001.45001.45001.45001.4355-
Jul 26, 20241.46001.47001.42001.45001.435530,720,600
Jul 25, 20241.49001.49001.44001.45001.435531,678,000
Jul 24, 20241.53001.53001.47001.48001.465249,760,700
Jul 23, 20241.61001.62001.53001.53001.514747,575,600
Jul 19, 20241.65001.65001.61001.61001.593912,497,700
Jul 18, 20241.62001.65001.61001.65001.633530,596,300
Jul 17, 20241.62001.62001.62001.62001.6038-
Jul 16, 20241.63001.64001.62001.62001.60389,458,500
Jul 15, 20241.64001.64001.64001.64001.6236-
Jul 12, 20241.64001.64001.64001.64001.6236-
Jul 11, 20241.64001.65001.63001.64001.623613,436,500
Jul 10, 20241.64001.65001.61001.63001.613723,762,400
Jul 9, 20241.66001.66001.66001.66001.6434-
Jul 8, 20241.64001.66001.63001.66001.643421,842,600
Jul 5, 20241.62001.64001.61001.63001.613710,787,100
Jul 4, 20241.63001.65001.61001.62001.603814,442,100
Jul 3, 20241.62001.63001.60001.62001.603817,254,500
Jul 2, 20241.64001.65001.62001.62001.603816,162,400
Jul 1, 20241.64001.64001.64001.64001.6236-
Jun 28, 20241.64001.65001.62001.64001.623619,962,600
Jun 27, 20241.67001.67001.63001.64001.623634,210,300
Jun 26, 20241.67001.67001.67001.67001.6533-
Jun 25, 20241.67001.67001.67001.67001.6533-
Jun 24, 20241.67001.67001.67001.67001.6533-
Jun 21, 20241.63001.67001.61001.67001.653373,130,400
Jun 20, 20241.63001.64001.61001.64001.623642,531,300
Jun 19, 20241.66001.66001.66001.66001.6434-
Jun 18, 20241.66001.69001.65001.66001.643438,925,900
Jun 17, 20241.67001.68001.64001.65001.633541,256,800
Jun 14, 20241.72001.72001.67001.67001.653347,553,300
Jun 13, 20241.72001.74001.71001.71001.692921,881,200
Jun 12, 20241.74001.74001.70001.72001.702839,452,800
Jun 11, 20241.72001.76001.72001.73001.712730,510,900
Jun 10, 20241.77001.78001.71001.72001.702876,077,100
Jun 7, 20241.78001.78001.78001.78001.7622-
Jun 6, 20241.81001.83001.77001.78001.762269,624,600
Jun 5, 20241.82001.82001.82001.82001.8018-
Jun 4, 20241.90001.90001.82001.82001.801871,083,500
May 31, 20241.90001.90001.90001.90001.8810-
May 30, 20241.90001.90001.90001.90001.8810-
May 29, 20241.92001.92001.90001.90001.881039,857,300
May 28, 20241.91001.92001.91001.92001.900810,392,700
May 27, 20241.92001.92001.92001.92001.9008-
May 24, 20241.91001.92001.91001.92001.90083,541,800
May 23, 20241.93001.93001.91001.91001.890927,250,700
May 21, 20241.94001.95001.91001.92001.900835,578,900
May 20, 20241.93001.93001.93001.93001.9107-
May 17, 20241.92001.93001.91001.93001.910719,253,600
May 16, 20241.92001.92001.92001.92001.9008-
May 15, 20241.94001.94001.90001.92001.900840,332,500
May 14, 20241.94001.94001.92001.94001.920629,907,000
May 13, 20241.93001.94001.92001.93001.910740,994,800
May 10, 20241.95001.95001.92001.92001.900837,911,800
May 9, 20241.95001.97001.94001.94001.920629,564,200
May 8, 20241.98001.99001.95001.95001.930580,680,900
May 7, 20241.94001.94001.94001.94001.9206-
May 3, 20241.95001.95001.92001.94001.920620,355,300
May 2, 20241.97001.97001.93001.94001.920632,610,900
Apr 30, 20241.97001.98001.96001.97001.950314,718,700
Apr 29, 20241.96001.98001.95001.97001.950331,626,200
Apr 26, 20242.00002.00001.96001.96001.940421,224,700
Apr 25, 20241.97001.99001.96001.99001.970117,083,600
Apr 24, 20241.99002.00001.96001.97001.950322,341,300
Apr 23, 20241.94001.99001.94001.99001.970127,213,500
Apr 22, 20241.94001.96001.93001.94001.920632,577,800
Apr 19, 20242.04002.04002.04002.04002.0196-
Apr 18, 20242.04002.04002.04002.04002.0196-
Apr 17, 20242.04002.04002.04002.04002.0196-
Apr 11, 20242.04002.06002.00002.04002.019632,909,900
Apr 10, 20241.98001.98001.98001.98001.9602-
Apr 9, 20241.93001.98001.92001.98001.960285,165,400
Apr 5, 20241.90001.93001.90001.93001.910718,307,000
Apr 4, 20241.93001.94001.90001.91001.890932,595,100
Apr 3, 20241.93001.96001.92001.93001.910739,664,600
Apr 2, 20241.91001.94001.90001.93001.910732,602,100
Apr 1, 20241.90001.92001.89001.91001.890916,811,900
Mar 29, 20241.90001.91001.88001.90001.881015,835,400
Mar 28, 20241.91001.91001.91001.91001.8909-
Mar 27, 20241.90001.92001.90001.91001.890912,345,700
Mar 26, 20241.90001.90001.90001.90001.8810-
Mar 25, 20241.91001.92001.89001.90001.881038,932,900
Mar 22, 20241.94001.94001.94001.94001.9206-
Mar 21, 20241.93001.94001.91001.94001.920636,180,500
Mar 20, 20241.93001.93001.93001.93001.9107-
Mar 19, 20241.92001.96001.91001.93001.910745,081,600
Mar 18, 20241.95001.95001.91001.92001.900830,629,100
Mar 15, 20241.98001.98001.98001.98001.9602-
Mar 14, 20241.94001.98001.92001.98001.960267,930,500
Mar 13, 20241.90001.95001.89001.94001.920654,227,600