IRPC PCL (BKK:IRPC)
Thailand · Delayed Price · Currency is THB 1.420
+0.050 (3.65%)
At close: Feb 27, 2026
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 86,473,690 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 62,864,910 |
| Feb 25, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 99,232,310 |
| Feb 24, 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 1.37 | 1.48% | 97,517,680 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 63,325,140 |
| Feb 20, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 89,591,921 |
| Feb 19, 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 141,471,200 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 93,507,220 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | 1.55% | 79,140,160 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 41,127,380 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 92,124,110 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 64,027,730 |
| Feb 11, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 1.60% | 117,702,800 |
| Feb 10, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 84,764,390 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 64,053,190 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 39,725,680 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 33,855,730 |
| Feb 4, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 92,299,090 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 76,503,580 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 69,952,860 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 71,702,430 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 54,513,610 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 76,740,680 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 50,926,190 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 87,597,980 |
| Jan 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 1.68% | 69,732,870 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 65,362,650 |
| Jan 21, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 94,160,100 |
| Jan 20, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 57,478,600 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 60,734,890 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 65,102,080 |
| Jan 15, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 87,448,120 |
| Jan 14, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 70,462,960 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 26,900,280 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 37,736,950 |
| Jan 9, 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 75,021,560 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 39,055,970 |
| Jan 7, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 66,362,560 |
| Jan 6, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 84,545,780 |
| Jan 5, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 37,925,040 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 10,282,790 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 14,538,990 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 24,365,020 |
| Dec 25, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 38,681,780 |
| Dec 24, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 47,123,450 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 45,519,450 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 86,206,330 |
| Dec 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 17,393,920 |
| Dec 18, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 19,575,900 |
| Dec 17, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 38,081,900 |