IRPC PCL (BKK:IRPC)
Thailand · Delayed Price · Currency is THB 1.030
-0.040 (-3.74%)
Aug 22, 2025, 4:29 PM ICT
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 7.00% | 316,963,656 |
| Aug 20, 2025 | 0.92 | 1.02 | 0.92 | 1.00 | 1.00 | 8.70% | 79,626,122 |
| Aug 19, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | - | 13,172,794 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 22,385,451 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 29,805,125 |
| Aug 14, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 22,896,025 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 25,723,537 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 40,420,736 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 66,208,067 |
| Aug 6, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 67,258,878 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 36,016,856 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 57,144,046 |
| Aug 1, 2025 | 1.04 | 1.06 | 0.99 | 0.99 | 0.99 | -3.88% | 74,714,582 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 55,878,361 |
| Jul 30, 2025 | 0.95 | 1.08 | 0.95 | 1.03 | 1.03 | 9.57% | 191,957,639 |
| Jul 29, 2025 | 0.87 | 0.95 | 0.86 | 0.94 | 0.94 | 8.05% | 72,916,259 |
| Jul 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 6,139,938 |
| Jul 24, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 21,365,111 |
| Jul 23, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 14,786,534 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 34,150,228 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | - | 21,250,177 |
| Jul 18, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 40,704,951 |
| Jul 17, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 31,264,609 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 13,497,945 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | - | 17,237,544 |
| Jul 14, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 3.70% | 22,414,681 |
| Jul 11, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.53% | 22,747,157 |
| Jul 9, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 7,032,866 |
| Jul 8, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | - | 8,174,390 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 8,304,001 |
| Jul 4, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 21,623,578 |
| Jul 3, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 28,155,826 |
| Jul 2, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 20,393,275 |
| Jul 1, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | - | 13,476,796 |
| Jun 30, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 12,691,303 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 15,362,050 |
| Jun 26, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 1.33% | 22,688,855 |
| Jun 25, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 25,198,780 |
| Jun 24, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 4.23% | 23,549,903 |
| Jun 23, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 42,003,212 |
| Jun 20, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -1.35% | 35,133,123 |
| Jun 19, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 52,523,497 |
| Jun 18, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -1.28% | 40,525,013 |
| Jun 17, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | - | 18,736,334 |
| Jun 16, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -2.50% | 42,058,138 |
| Jun 13, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -1.23% | 39,355,940 |
| Jun 12, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 15,151,675 |
| Jun 11, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 9,414,900 |
| Jun 10, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 20,488,882 |
| Jun 9, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 17,384,901 |