International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.2700
0.00 (0.00%)
Jan 27, 2026, 4:36 PM ICT
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 333,005 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 473,024 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 253,623 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 97,500 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 426,820 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 523,501 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 109,604 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 282,503 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 124,400 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 148,632 |
| 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 |