BKK:IRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	285,700
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	-	319,700
Oct 20, 2025	0.35	0.35	0.34	0.35	0.35	-	859,242
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	-	41,063
Oct 15, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	155,100
Oct 14, 2025	0.36	0.37	0.35	0.35	0.35	-5.41%	438,156
Oct 10, 2025	0.36	0.37	0.35	0.37	0.37	-	578,177
Oct 9, 2025	0.37	0.37	0.36	0.37	0.37	-	200,201
Oct 8, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	2,505,300
Oct 7, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	540,150
Oct 6, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	360,978
Oct 3, 2025	0.41	0.41	0.39	0.40	0.40	-	608,400
Oct 2, 2025	0.40	0.41	0.39	0.40	0.40	-	693,112
Oct 1, 2025	0.41	0.41	0.40	0.40	0.40	-	285,612
Sep 30, 2025	0.41	0.43	0.40	0.40	0.40	-4.76%	2,998,802
Sep 29, 2025	0.39	0.43	0.39	0.42	0.42	7.69%	3,592,906
Sep 26, 2025	0.40	0.40	0.38	0.39	0.39	-	177,610
Sep 25, 2025	0.40	0.40	0.39	0.39	0.39	-	182,332
Sep 24, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	1,023,110
Sep 23, 2025	0.41	0.43	0.38	0.38	0.38	-7.32%	2,578,720
Sep 22, 2025	0.42	0.45	0.41	0.41	0.41	-2.38%	2,534,609
Sep 19, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	1,500,620
Sep 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	927,842
Sep 17, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	633,909
Sep 16, 2025	0.41	0.43	0.40	0.42	0.42	5.00%	1,927,791
Sep 15, 2025	0.40	0.42	0.39	0.40	0.40	-	2,093,000
Sep 12, 2025	0.43	0.44	0.40	0.40	0.40	-6.98%	2,669,701
Sep 11, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	2,159,756
Sep 10, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	2,355,980
Sep 9, 2025	0.40	0.45	0.40	0.43	0.43	7.50%	8,989,329
Sep 8, 2025	0.44	0.44	0.39	0.40	0.40	-6.98%	4,890,602
Sep 5, 2025	0.43	0.45	0.43	0.43	0.43	-	2,377,430
Sep 4, 2025	0.48	0.48	0.43	0.43	0.43	-4.44%	10,076,020
Sep 3, 2025	0.42	0.49	0.41	0.45	0.45	9.76%	32,425,421
Sep 2, 2025	0.39	0.41	0.39	0.41	0.41	7.89%	7,327,100
Sep 1, 2025	0.40	0.42	0.38	0.38	0.38	-2.56%	6,566,501
Aug 29, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	881,700
Aug 28, 2025	0.37	0.45	0.37	0.40	0.40	8.11%	16,609,257
Aug 27, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	1,270,900
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	-	343,000
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	-	356,521
Aug 22, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	846,321
Aug 21, 2025	0.36	0.40	0.36	0.39	0.39	8.33%	3,840,420