IRPC Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.760	2.840	2.760	2.820	2.820	54,536,153
2026-10-21	2.800	2.820	2.740	2.780	2.780	86,128,908
2026-10-20	2.860	2.880	2.780	2.780	2.780	88,902,032
2026-10-19	2.900	2.960	2.840	2.840	2.840	99,755,130
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.