International Research Corporation PCL (BKK:IRCP)
Thailand · Delayed Price · Currency is THB 0.2600
-0.0100 (-3.70%)
Jun 9, 2026, 4:35 PM ICT
BKK:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 109,901 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 164,499 |
| Jun 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 150,210 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 96,116 |
| May 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 169,331 |
| May 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 359,005 |
| May 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 96,906 |
| May 26, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 367,211 |
| May 25, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 1,335,216 |
| May 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,006,512 |
| May 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,978,153 |
| May 20, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 3,160,919 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 344,195 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 454,606 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 504,800 |
| May 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 36,397 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 123,300 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 58,901 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 370,600 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 616,936 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 603,763 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 435,115 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 840,029 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 222,919 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 188,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 221,411 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 305,800 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,254,929 |
| Apr 23, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | - | 2,306,201 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 467,605 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 443,506 |
| Apr 20, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 1,805,729 |
| Apr 17, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 5,111,538 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 307,978 |
| Apr 10, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 206,271 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 101,824 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 162,509 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 143,703 |
| Apr 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 276,701 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 49,719 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 145,213 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 443,107 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 130,264 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 245,105 |
| 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 |