International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.4100
+0.0100 (2.50%)
Sep 15, 2025, 3:43 PM ICT
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 370,200 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 301,901 |
| Aug 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 452,626 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 74,600 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 334,300 |
| Aug 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 797,701 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 204,510 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 227,200 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 319,000 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 492,833 |
| Aug 4, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 284,102 |
| Aug 1, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | 2.78% | 2,924,244 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 55,505 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 497,800 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 99,227 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 58,426 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 589,990 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 18,202 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 235,674 |
| Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 255,002 |
| Jul 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 82,500 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 857,000 |
| Jul 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 112,308 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 147,000 |
| Jul 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 720,800 |
| Jul 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 304,700 |
| Jul 9, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 254,200 |
| Jul 8, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 831,100 |
| Jul 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 390,813 |
| Jul 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 159,000 |
| Jul 3, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 396,300 |
| Jul 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 440,600 |