Skip to main content
logo
IRPC PCL (BKK:IRPC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
-0.020 (-1.08%)
Jun 30, 2026, 4:37 PM ICT

IRPC PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.771.871.741.851.855.11%234,740,100
Jun 26, 20261.671.791.671.761.764.76%230,189,400
Jun 25, 20261.641.701.631.681.681.82%77,609,490
Jun 24, 20261.661.671.641.651.65-0.60%31,635,410
Jun 23, 20261.701.701.651.661.66-2.35%49,995,430
Jun 22, 20261.741.751.691.701.70-1.73%58,356,900
Jun 19, 20261.681.741.651.731.732.98%131,575,300
Jun 18, 20261.671.701.671.681.680.60%65,292,904
Jun 17, 20261.681.691.641.671.67-1.18%139,345,800
Jun 16, 20261.751.771.681.691.69-2.87%95,156,010
Jun 15, 20261.751.771.711.741.74-2.79%103,144,300
Jun 12, 20261.841.841.791.791.79-2.72%95,827,470
Jun 11, 20261.841.861.791.841.840.55%154,716,800
Jun 10, 20261.861.881.831.831.83-1.08%55,400,960
Jun 9, 20261.851.881.831.851.85-84,550,340
Jun 8, 20261.921.931.851.851.85-2.63%169,323,069
Jun 5, 20261.881.911.861.901.901.06%121,798,200
Jun 4, 20261.851.921.851.881.881.62%177,031,900
Jun 2, 20261.871.901.841.851.851.65%179,878,561
May 29, 20261.941.951.821.821.82-6.19%239,921,400
May 28, 20261.951.971.931.941.94-64,490,390
May 27, 20261.911.981.911.941.941.04%161,744,300
May 26, 20261.961.961.911.921.92-1.03%107,407,500
May 25, 20261.981.991.931.941.94-3.96%101,728,215
May 22, 20262.062.062.002.022.02-0.98%61,720,580
May 21, 20262.022.042.002.042.04-0.97%61,646,630
May 20, 20261.982.061.972.062.065.10%129,734,600
May 19, 20262.022.041.951.961.96-2.00%174,472,800
May 18, 20261.972.041.952.002.003.63%165,732,300
May 15, 20262.042.041.921.931.93-5.39%226,090,700
May 14, 20261.932.041.932.042.045.70%238,726,500
May 13, 20261.961.961.861.931.930.52%309,110,800
May 12, 20262.002.021.911.921.92-3.52%236,295,500
May 11, 20262.042.061.971.991.990.51%224,603,200
May 8, 20262.082.081.961.981.98-2.94%189,851,500
May 7, 20262.122.142.002.042.04-5.56%266,563,200
May 6, 20262.342.342.122.162.16-4.42%334,782,200
May 5, 20262.182.342.162.262.266.60%306,374,100
Apr 30, 20262.022.182.022.122.124.95%374,693,800
Apr 29, 20261.842.041.842.022.029.78%488,346,600
Apr 28, 20261.831.881.811.841.842.79%247,847,100
Apr 27, 20261.701.821.701.791.796.55%326,018,600
Apr 24, 20261.581.681.571.681.685.66%253,970,900
Apr 23, 20261.611.661.561.591.591.27%358,922,500
Apr 22, 20261.531.581.531.571.572.61%104,015,800
Apr 21, 20261.541.561.521.531.53-0.65%99,005,030
Apr 20, 20261.621.621.531.541.54-5.52%125,279,800
Apr 17, 20261.651.671.621.631.63-1.21%113,114,400
Apr 16, 20261.681.681.621.651.65-2.37%101,099,300
Apr 10, 20261.681.691.641.691.690.60%111,336,100