International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.3800
-0.0100 (-2.56%)
Aug 22, 2025, 4:39 PM ICT
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 359,900 |
| Jun 30, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 526,300 |
| Jun 27, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 2,512,407 |
| Jun 26, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 332,702 |
| Jun 25, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -2.50% | 2,579,182 |
| Jun 24, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 14.29% | 4,298,600 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.41% | 921,600 |
| Jun 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 351,516 |
| Jun 19, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | - | 4,594,500 |
| Jun 18, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 1,134,300 |
| Jun 17, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 872,000 |
| Jun 16, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 639,200 |
| Jun 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.78% | 262,032 |
| Jun 12, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 140,339 |
| Jun 11, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 2.86% | 1,100,801 |
| Jun 10, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 127,458 |