IRPC PCL (BKK:IRPC)
Thailand · Delayed Price · Currency is THB 1.110
-0.020 (-1.77%)
Oct 28, 2025, 4:37 PM ICT
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 64,369,789 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 92,701,332 |
| Oct 24, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 91,679,121 |
| Oct 22, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 68,083,080 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 30,934,914 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 37,960,015 |
| Oct 17, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 58,904,556 |
| Oct 16, 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 1.14 | 4.59% | 91,622,983 |
| Oct 15, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 29,598,620 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 87,312,175 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 36,357,360 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 39,603,293 |
| Oct 8, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 36,636,850 |
| Oct 7, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 28,568,847 |
| Oct 6, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 66,804,837 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 50,462,677 |
| Oct 2, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 30,960,208 |
| Oct 1, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 39,390,641 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 95,903,863 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 70,284,592 |
| Sep 26, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 99,502,178 |
| Sep 25, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 79,834,874 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 63,958,121 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 101,747,525 |
| Sep 22, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 66,005,635 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 43,009,803 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 66,028,660 |
| Sep 17, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | - | 120,588,466 |
| Sep 16, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 38,946,251 |
| Sep 15, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 52,183,338 |
| Sep 12, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 77,245,517 |
| Sep 11, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 207,894,786 |
| Sep 10, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 166,031,116 |
| Sep 9, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 64,523,199 |
| Sep 8, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 109,504,699 |
| Sep 5, 2025 | 1.17 | 1.29 | 1.15 | 1.29 | 1.29 | 10.26% | 245,706,706 |
| Sep 4, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 106,361,709 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 146,920,256 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 247,509,436 |
| Sep 1, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 50,088,011 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 90,923,386 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 28,233,510 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 38,267,995 |
| Aug 26, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 38,877,398 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 49,604,701 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 86,587,792 |
| 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 |