Inoue Rubber (Thailand) PCL (BKK:IRC)
Thailand · Delayed Price · Currency is THB 11.20
0.00 (0.00%)
Aug 29, 2025, 4:18 PM ICT
BKK:IRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 13,200 |
| Aug 28, 2025 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | - | 15,603 |
| Aug 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 31,001 |
| Aug 26, 2025 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 11,700 |
| Aug 25, 2025 | 11.20 | 11.60 | 11.10 | 11.20 | 11.20 | - | 14,904 |
| Aug 22, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 13,600 |
| Aug 21, 2025 | 11.50 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 28,703 |
| Aug 20, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 7,354 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - | 4,904 |
| Aug 18, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 14,000 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 1,300 |
| Aug 14, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.74% | 5,469 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 23,135 |
| Aug 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 214 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 2.68% | 4,541 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | - | 17,212 |
| Aug 5, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 8,609 |
| Aug 4, 2025 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 19,000 |
| Aug 1, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 13,713 |
| Jul 31, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 8,011 |
| Jul 30, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 10,407 |
| Jul 29, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 11,015 |
| Jul 25, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 57,500 |
| Jul 24, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | - | 8,013 |
| Jul 23, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 12,004 |
| Jul 22, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | - | 11,827 |
| Jul 21, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | - | 14,402 |
| Jul 18, 2025 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 11,503 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 14,905 |
| Jul 16, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | 11,102 |
| Jul 15, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | 25,706 |
| Jul 14, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 2,525 |
| Jul 11, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 1,506 |
| Jul 9, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 4,403 |
| Jul 8, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,709 |
| Jul 7, 2025 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 3,018 |
| Jul 4, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | - | 3,237 |
| Jul 3, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 2.78% | 10,608 |
| Jul 2, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 21,319 |
| Jul 1, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 1,339 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 3,933 |
| Jun 27, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 2,118 |
| Jun 26, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 12,008 |
| Jun 25, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 21,621 |
| Jun 24, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 5,008 |
| Jun 23, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 3,101 |
| Jun 20, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 6,900 |
| Jun 19, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 7,101 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 6,218 |
| Jun 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1,019 |