IRPC PCL (BKK:IRPC)
Thailand · Delayed Price · Currency is THB 1.770
+0.290 (19.59%)
At close: Mar 20, 2026
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.51 | 1.77 | 1.51 | 1.77 | 1.77 | 19.59% | 599,597,900 |
| Mar 19, 2026 | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | 1.37% | 213,448,300 |
| Mar 18, 2026 | 1.42 | 1.51 | 1.41 | 1.46 | 1.46 | 4.29% | 240,404,600 |
| Mar 17, 2026 | 1.29 | 1.41 | 1.28 | 1.40 | 1.40 | 10.24% | 242,009,100 |
| Mar 16, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 121,862,300 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 202,241,800 |
| Mar 12, 2026 | 1.15 | 1.26 | 1.14 | 1.25 | 1.25 | 9.65% | 106,727,900 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 68,495,090 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 51,258,650 |
| Mar 9, 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | -2.50% | 73,554,660 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 54,222,480 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | - | 82,575,000 |
| Mar 4, 2026 | 1.19 | 1.21 | 1.12 | 1.18 | 1.18 | -9.23% | 143,705,263 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -8.45% | 109,761,000 |
| Feb 27, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.41 | 3.65% | 86,473,690 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.36 | -2.84% | 62,864,910 |
| Feb 25, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.40 | 2.92% | 99,232,310 |
| Feb 24, 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 1.36 | 1.48% | 97,517,680 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.34 | -0.74% | 63,325,140 |
| Feb 20, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.35 | -0.73% | 89,591,920 |
| Feb 19, 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 1.36 | 6.20% | 141,471,200 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.28 | -1.53% | 93,507,220 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.30 | 1.55% | 79,140,160 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.28 | -1.53% | 41,127,380 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.30 | 1.55% | 92,124,110 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.28 | 1.57% | 64,027,730 |
| Feb 11, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.26 | 1.60% | 117,702,800 |
| Feb 10, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.24 | 2.46% | 84,764,390 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.21 | 2.52% | 64,053,190 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.18 | - | 39,725,680 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 33,855,730 |
| Feb 4, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.20 | 4.31% | 92,299,090 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.15 | 3.57% | 76,503,580 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.11 | -3.45% | 69,952,860 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.15 | -0.85% | 71,702,430 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.16 | -4.10% | 54,513,610 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.21 | - | 76,740,680 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.21 | 1.67% | 50,926,190 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.19 | -0.83% | 87,597,980 |
| Jan 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.20 | 1.68% | 69,732,870 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 65,362,650 |
| Jan 21, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.20 | 3.42% | 94,160,100 |
| Jan 20, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.16 | -1.68% | 57,478,600 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.18 | 2.59% | 60,734,890 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.15 | 0.87% | 65,102,080 |
| Jan 15, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.14 | 2.68% | 87,448,120 |
| Jan 14, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.11 | 2.75% | 70,462,960 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.08 | -0.91% | 26,900,280 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.09 | -2.65% | 37,736,950 |
| Jan 9, 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 1.12 | 5.61% | 75,021,560 |