International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.2500
0.00 (0.00%)
Mar 27, 2026, 4:39 PM ICT
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 168,210 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 122,220 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 162,404 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 262,817 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 227,207 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 613,011 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 148,437 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 1,517,233 |
| Mar 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 494,307 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 145,904 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 62,709 |
| Mar 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 39,322 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 87,421 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 451,677 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 81,130 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 843,100 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 934,457 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,180,540 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 228,832 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 219,915 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 374,112 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 514,049 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 467,428 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,865,900 |
| Feb 19, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 3,293,120 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,577,029 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,027,706 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,278,677 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.14% | 2,759,081 |
| Feb 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 1,257,750 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 144,835 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 221,128 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 108,720 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 151,202 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 292,697 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 288,597 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 160,802 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 41,658 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 363,400 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 434,501 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 212,260 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 72,640 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 137,802 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 228,262 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 505,900 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 198,922 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 358,001 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 131,600 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 163,011 |
| Jan 15, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 131,200 |