IRPC PCL (BKK:IRPC)
Thailand · Delayed Price · Currency is THB 2.180
+0.020 (0.93%)
Jul 21, 2026, 12:29 PM ICT
IRPC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.02 | 2.16 | 1.99 | 2.14 | 2.14 | 7.00% | 377,474,557 |
| Jul 16, 2026 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | 2.56% | 308,230,550 |
| Jul 15, 2026 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 2.09% | 190,420,280 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | -0.52% | 228,047,600 |
| Jul 13, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 3.23% | 182,173,100 |
| Jul 10, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 94,796,323 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 152,958,082 |
| Jul 8, 2026 | 1.91 | 1.94 | 1.87 | 1.90 | 1.90 | 1.60% | 313,627,432 |
| Jul 7, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 166,668,815 |
| Jul 6, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 86,048,003 |
| Jul 3, 2026 | 1.85 | 1.90 | 1.83 | 1.84 | 1.84 | 0.55% | 161,745,242 |
| Jul 2, 2026 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 114,416,808 |
| Jul 1, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 102,362,684 |
| Jun 30, 2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 142,767,523 |
| Jun 29, 2026 | 1.77 | 1.87 | 1.74 | 1.85 | 1.85 | 5.11% | 234,740,100 |
| Jun 26, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 4.76% | 230,189,400 |
| Jun 25, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 1.82% | 77,609,490 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 31,635,410 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 49,995,430 |
| Jun 22, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 58,356,900 |
| Jun 19, 2026 | 1.68 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 131,575,300 |
| Jun 18, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 65,292,904 |
| Jun 17, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -1.18% | 139,345,800 |
| Jun 16, 2026 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -2.87% | 95,156,010 |
| Jun 15, 2026 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -2.79% | 103,144,300 |
| Jun 12, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 95,827,470 |
| Jun 11, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | 0.55% | 154,716,800 |
| Jun 10, 2026 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 55,400,960 |
| Jun 9, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 84,550,340 |
| Jun 8, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -2.63% | 169,323,069 |
| Jun 5, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 121,798,200 |
| Jun 4, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | 1.62% | 177,031,900 |
| Jun 2, 2026 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | 1.65% | 179,878,561 |
| May 29, 2026 | 1.94 | 1.95 | 1.82 | 1.82 | 1.82 | -6.19% | 239,921,400 |
| May 28, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | - | 64,490,390 |
| May 27, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 1.04% | 161,744,300 |
| May 26, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 107,407,500 |
| May 25, 2026 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -3.96% | 101,728,215 |
| May 22, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 61,720,580 |
| May 21, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 61,646,630 |
| May 20, 2026 | 1.98 | 2.06 | 1.97 | 2.06 | 2.06 | 5.10% | 129,734,600 |
| May 19, 2026 | 2.02 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 174,472,800 |
| May 18, 2026 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | 3.63% | 165,732,300 |
| May 15, 2026 | 2.04 | 2.04 | 1.92 | 1.93 | 1.93 | -5.39% | 226,090,700 |
| May 14, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.70% | 238,726,500 |
| May 13, 2026 | 1.96 | 1.96 | 1.86 | 1.93 | 1.93 | 0.52% | 309,110,800 |
| May 12, 2026 | 2.00 | 2.02 | 1.91 | 1.92 | 1.92 | -3.52% | 236,295,500 |
| May 11, 2026 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | 0.51% | 224,603,200 |
| May 8, 2026 | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | -2.94% | 189,851,500 |
| May 7, 2026 | 2.12 | 2.14 | 2.00 | 2.04 | 2.04 | -5.56% | 266,563,200 |