Skip to main content
International Research Corporation PCL (BKK:IRCP)
Thailand flag Thailand · Delayed Price · Currency is THB
0.270
-0.010 (-3.57%)
At close: Mar 6, 2026

BKK:IRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.270.270.27-3.57%81,130
Mar 5, 20260.270.280.260.280.283.70%843,100
Mar 4, 20260.250.270.250.270.27-934,457
Mar 2, 20260.280.280.270.270.27-4,180,540
Feb 27, 20260.270.280.270.270.27-228,832
Feb 26, 20260.270.280.270.270.27-219,915
Feb 25, 20260.280.280.270.270.27-3.57%374,112
Feb 24, 20260.270.280.270.280.283.70%514,049
Feb 23, 20260.280.280.270.270.27-467,428
Feb 20, 20260.270.270.260.270.27-1,865,900
Feb 19, 20260.250.280.250.270.278.00%3,293,120
Feb 18, 20260.260.260.250.250.25-3.85%1,577,029
Feb 17, 20260.260.260.250.260.26-3,027,706
Feb 16, 20260.270.270.250.260.26-2,278,677
Feb 13, 20260.280.290.250.260.26-7.14%2,759,081
Feb 12, 20260.260.280.260.280.287.69%1,257,750
Feb 11, 20260.260.270.260.260.26-144,835
Feb 10, 20260.260.270.250.260.264.00%221,128
Feb 9, 20260.260.260.250.250.25-3.85%108,720
Feb 6, 20260.260.260.250.260.26-151,202
Feb 5, 20260.260.260.250.260.26-3.70%292,697
Feb 4, 20260.260.270.260.270.27-288,597
Feb 3, 20260.270.270.260.270.27-160,802
Feb 2, 20260.270.270.260.270.27-41,658
Jan 30, 20260.260.270.250.270.27-363,400
Jan 29, 20260.270.270.260.270.27-434,501
Jan 28, 20260.270.280.260.270.27-212,260
Jan 27, 20260.260.270.260.270.27-72,640
Jan 26, 20260.270.270.260.270.27-3.57%137,802
Jan 23, 20260.270.280.260.280.28-228,262
Jan 22, 20260.270.280.270.280.283.70%505,900
Jan 21, 20260.270.280.260.270.27-198,922
Jan 20, 20260.270.280.270.270.27-3.57%358,001
Jan 19, 20260.280.290.270.280.283.70%131,600
Jan 16, 20260.270.280.270.270.27-3.57%163,011
Jan 15, 20260.260.280.260.280.283.70%131,200
Jan 14, 20260.280.280.260.270.27-3.57%333,005
Jan 13, 20260.280.290.270.280.28-473,024
Jan 12, 20260.280.280.270.280.28-253,623
Jan 9, 20260.280.280.280.280.28-97,500
Jan 8, 20260.280.290.270.280.28-426,820
Jan 7, 20260.290.290.270.280.28-523,501
Jan 6, 20260.280.290.280.280.28-3.45%109,604
Jan 5, 20260.280.290.280.290.29-282,503
Dec 30, 20250.290.290.280.290.293.57%124,400
Dec 29, 20250.280.290.270.280.28-148,632
Dec 26, 20250.280.290.280.280.28-558,400
Dec 25, 20250.290.290.280.280.28-93,543
Dec 24, 20250.300.300.280.280.28-3.45%430,100
Dec 23, 20250.290.300.280.290.293.57%954,700
Dec 22, 20250.290.290.280.280.28-3.45%75,600
Dec 19, 20250.290.290.280.290.293.57%218,559
Dec 18, 20250.280.290.280.280.28-399,601
Dec 17, 20250.290.290.280.280.28-3.45%541,500
Dec 16, 20250.300.300.280.290.29-58,400
Dec 15, 20250.300.300.290.290.29-3.33%56,300
Dec 12, 20250.300.300.290.300.30-282,634
Dec 11, 20250.280.310.280.300.303.45%580,100
Dec 9, 20250.280.310.270.290.293.57%1,247,001
Dec 8, 20250.280.280.260.280.28-499,518
Dec 4, 20250.280.290.270.280.28-260,100
Dec 3, 20250.280.290.260.280.28-3.45%282,505
Dec 2, 20250.280.290.280.290.29-167,152
Dec 1, 20250.280.290.260.290.293.57%516,751
Nov 28, 20250.280.290.280.280.28-183,933
Nov 27, 20250.280.290.270.280.28-357,913
Nov 26, 20250.260.280.260.280.28-322,122
Nov 25, 20250.280.280.250.280.28-634,836
Nov 24, 20250.280.280.240.280.28-3.45%614,800
Nov 21, 20250.290.290.270.290.29-276,301
Nov 20, 20250.290.290.280.290.29-189,854
Nov 19, 20250.280.290.280.290.29-154,719
Nov 18, 20250.280.290.280.290.29-779,752
Nov 17, 20250.290.290.280.290.29-241,100
Nov 14, 20250.300.300.280.290.29-3.33%229,900
Nov 13, 20250.280.300.270.300.303.45%460,646
Nov 12, 20250.290.300.290.290.29-3.33%525,700
Nov 11, 20250.290.300.290.300.303.45%50,709
Nov 10, 20250.300.300.290.290.29-3.33%880,000
Nov 7, 20250.300.300.290.300.30-559,900
Nov 6, 20250.300.310.290.300.30-3.23%924,841
Nov 5, 20250.320.330.310.310.31-3.13%468,000
Nov 4, 20250.320.330.320.320.32-3.03%167,400
Nov 3, 20250.330.340.320.330.33-2.94%463,000
Oct 31, 20250.320.340.320.340.34-547,801
Oct 30, 20250.340.340.320.340.34-254,862
Oct 29, 20250.340.340.330.340.34-38,919
Oct 28, 20250.340.340.320.340.34-427,110
Oct 27, 20250.340.340.320.340.34-1,000,800
Oct 24, 20250.340.350.330.340.34-2.86%969,000
Oct 22, 20250.350.350.340.350.35-251,900
Oct 21, 20250.340.350.340.350.35-309,300
Oct 20, 20250.350.350.340.350.35-800,242
Oct 17, 20250.350.360.350.350.35-2.78%318,726
Oct 16, 20250.350.360.350.360.36-40,763
Oct 15, 20250.350.360.350.360.362.86%135,200
Oct 14, 20250.360.370.350.350.35-5.41%438,156
Oct 10, 20250.360.370.350.370.37-560,977
Oct 9, 20250.370.370.360.370.37-191,001
Oct 8, 20250.380.380.350.370.37-2.63%2,505,300