Inoue Rubber (Thailand) PCL (BKK:IRC)
Thailand · Delayed Price · Currency is THB 11.80
-0.20 (-1.67%)
Jul 22, 2026, 4:25 PM ICT
BKK:IRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | 10,501 |
| Jul 21, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 10,344 |
| Jul 20, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 21,756 |
| Jul 17, 2026 | 12.00 | 12.00 | 11.00 | 11.80 | 11.80 | -1.67% | 85,402 |
| Jul 16, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 7,149 |
| Jul 15, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - | 3,212 |
| Jul 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 6,387 |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 4,104 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 8,301 |
| Jul 9, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 7,600 |
| Jul 8, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 35,244 |
| Jul 7, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 14,619 |
| Jul 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 313 |
| Jul 3, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - | 14,508 |
| Jul 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 11,301 |
| Jul 1, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 3,137 |
| Jun 30, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 5,184 |
| Jun 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 4,708 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | -0.85% | 76,002 |
| Jun 25, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 28,100 |
| Jun 24, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 6,217 |
| Jun 23, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 15,241 |
| Jun 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 116 |
| Jun 19, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 1,234 |
| Jun 18, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 13,852 |
| Jun 17, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 29,511 |
| Jun 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5,404 |
| Jun 15, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 4,319 |
| Jun 12, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 7,656 |
| Jun 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 4,983 |
| Jun 10, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 6,800 |
| Jun 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 9,202 |
| Jun 8, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 156,404 |
| Jun 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 7,405 |
| Jun 4, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 11,252 |
| Jun 2, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 6,800 |
| May 29, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 11,420 |
| May 28, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 6,216 |
| May 27, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 7,469 |
| May 26, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 4,800 |
| May 25, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 4,202 |
| May 22, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 11,862 |
| May 21, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 66,503 |
| May 20, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 147,924 |
| May 19, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 71,400 |
| May 18, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | - | 17,004 |
| May 15, 2026 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 3.51% | 112,394 |
| May 14, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 4,302 |
| May 13, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 7,101 |
| May 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 6,000 |