International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.2800
0.00 (0.00%)
At close: Dec 26, 2025
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 558,400 |
| Dec 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 93,543 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 430,100 |
| Dec 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 954,700 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 75,600 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 218,559 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 399,601 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 541,500 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 58,400 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 56,300 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 282,634 |
| Dec 11, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 580,100 |
| Dec 9, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 3.57% | 1,247,001 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 499,518 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 260,100 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 282,505 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 167,152 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 516,751 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 183,933 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 357,913 |
| Nov 26, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 322,122 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 634,836 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -3.45% | 614,800 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 276,301 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 189,854 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 154,719 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 779,752 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 241,100 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 229,900 |
| Nov 13, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 460,646 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 525,700 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 50,709 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 880,000 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 559,900 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 924,841 |
| Nov 5, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 468,000 |
| Nov 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 167,400 |
| Nov 3, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 463,000 |
| Oct 31, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 547,801 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 254,862 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 38,919 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 427,110 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 1,000,800 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 969,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 251,900 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 309,300 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 800,242 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 318,726 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 40,763 |
| Oct 15, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 135,200 |