Inoue Rubber (Thailand) PCL (BKK:IRC)
Thailand
· Delayed Price · Currency is THB 11.30
-0.20 (-1.74%)
At close: Mar 6, 2026
BKK:IRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 20,516 |
| Mar 5, 2026 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 65,347 |
| Mar 4, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 72,802 |
| Mar 2, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | -1.71% | 39,350 |
| Feb 27, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 19,567 |
| Feb 26, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 52,807 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 49,836 |
| Feb 24, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 22,816 |
| Feb 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 30,840 |
| Feb 20, 2026 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 9,312 |
| Feb 19, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 25,000 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 53,304 |
| Feb 17, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 82,965 |
| Feb 16, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.72% | 72,662 |
| Feb 13, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 31,989 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 56,754 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 108,941 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -7.14% | 132,331 |
| Feb 9, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.11 | 1.61% | 197,925 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 11.91 | - | 93,897 |
| Feb 5, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 11.91 | 0.81% | 150,061 |
| Feb 4, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 11.82 | 0.82% | 85,528 |
| Feb 3, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 11.72 | 1.67% | 50,150 |
| Feb 2, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.53 | 0.84% | 27,067 |
| Jan 30, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.43 | 0.85% | 37,986 |
| Jan 29, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.34 | - | 46,383 |
| Jan 28, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.34 | - | 43,404 |
| Jan 27, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.34 | - | 32,313 |
| Jan 26, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.34 | - | 4,412 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.34 | - | 17,011 |
| Jan 22, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.34 | - | 18,527 |
| Jan 21, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.34 | - | 42,703 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.34 | - | 15,107 |
| Jan 19, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.34 | - | 14,300 |
| Jan 16, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.34 | 0.85% | 20,277 |
| Jan 15, 2026 | 11.80 | 11.90 | 11.50 | 11.70 | 11.24 | -0.85% | 45,010 |
| Jan 14, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.34 | - | 15,909 |
| Jan 13, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.34 | 0.85% | 8,443 |
| Jan 12, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.24 | -0.85% | 12,990 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.34 | - | 12,950 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.34 | -0.84% | 15,854 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.43 | 1.71% | 14,557 |
| Jan 6, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.24 | -1.68% | 9,453 |
| Jan 5, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.43 | 0.85% | 8,915 |
| Dec 30, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.34 | - | 6,504 |
| Dec 29, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.34 | - | 19,960 |
| Dec 26, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.34 | - | 15,409 |
| Dec 25, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.34 | 1.72% | 3,925 |
| Dec 24, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.15 | - | 6,208 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.15 | - | 4,826 |
| Dec 22, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.15 | - | 24,945 |
| Dec 19, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.15 | 0.87% | 5,399 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.05 | - | 11,617 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.10 | 11.50 | 11.05 | -3.36% | 131,534 |
| Dec 16, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.43 | 1.71% | 14,631 |
| Dec 15, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.24 | 1.74% | 5,104 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 11.05 | -3.36% | 23,074 |
| Dec 11, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.43 | 0.85% | 13,707 |
| Dec 9, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.34 | -0.84% | 18,000 |
| Dec 8, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.43 | 0.85% | 11,366 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.34 | - | 23,420 |
| Dec 3, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.34 | - | 16,156 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.34 | - | 13,035 |
| Dec 1, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.34 | 0.85% | 17,030 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.24 | 0.86% | 7,403 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.15 | - | 9,428 |
| Nov 26, 2025 | 11.40 | 11.60 | 11.10 | 11.60 | 11.15 | 3.57% | 51,603 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.76 | - | 4,300 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.76 | 0.90% | 18,300 |
| Nov 21, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.67 | -1.77% | 3,700 |
| Nov 20, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.86 | 1.80% | 6,400 |
| Nov 19, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.67 | - | 1,300 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.67 | 0.91% | 200 |
| Nov 17, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.57 | -0.90% | 6,143 |
| Nov 14, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.67 | -0.89% | 4,539 |
| Nov 13, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.76 | 0.90% | 5,702 |
| Nov 12, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.67 | - | 5,121 |
| Nov 11, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.67 | -0.89% | 6,600 |
| Nov 10, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.76 | -0.88% | 20,452 |
| Nov 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.86 | - | 2,000 |
| Nov 6, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 10.86 | 0.89% | 13,400 |
| Nov 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.76 | -0.88% | 5,101 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 10.86 | - | 6,000 |
| Nov 3, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 10.86 | - | 1,419 |
| Oct 31, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 10.86 | -0.88% | 4,101 |
| Oct 30, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 10.95 | 0.88% | 2,002 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 10.86 | -0.88% | 24,214 |
| Oct 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.95 | 1.79% | 225 |
| Oct 27, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 10.76 | -0.88% | 11,420 |
| Oct 24, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 10.86 | - | 8,805 |
| Oct 22, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 10.86 | -0.88% | 3,863 |
| Oct 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.95 | 1.79% | 2,200 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.20 | 11.20 | 10.76 | -0.88% | 5,600 |
| Oct 17, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 10.86 | - | 3,414 |
| Oct 16, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 10.86 | 0.89% | 4,702 |
| Oct 15, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.76 | -0.88% | 6,235 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 10.86 | - | 5,800 |
| Oct 10, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 10.86 | -0.88% | 24,034 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 10.95 | 0.88% | 702 |
| Oct 8, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 10.86 | -0.88% | 6,817 |