Skip to main content
International Research Corporation PCL (BKK:IRCP)
Thailand flag Thailand · Delayed Price · Currency is THB
0.250
0.00 (0.00%)
Apr 29, 2026, 3:28 PM ICT

BKK:IRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.250.260.250.26-4.00%174,500
Apr 28, 20260.250.260.250.250.25-221,411
Apr 27, 20260.260.270.250.250.25-305,800
Apr 24, 20260.260.270.250.250.25-1,254,929
Apr 23, 20260.260.280.250.250.25-2,306,201
Apr 22, 20260.250.260.240.250.25-467,605
Apr 21, 20260.260.260.250.250.25-443,506
Apr 20, 20260.250.280.250.250.25-1,805,729
Apr 17, 20260.250.290.240.250.25-5,111,538
Apr 16, 20260.250.250.240.250.254.17%307,978
Apr 10, 20260.240.260.240.240.24-4.00%206,271
Apr 9, 20260.240.250.240.250.25-101,824
Apr 8, 20260.250.250.240.250.254.17%162,509
Apr 7, 20260.250.250.240.240.24-4.00%143,703
Apr 3, 20260.250.250.240.250.25-276,701
Apr 2, 20260.250.250.240.250.25-49,719
Apr 1, 20260.250.250.240.250.25-145,213
Mar 31, 20260.250.260.240.250.25-443,107
Mar 30, 20260.250.260.250.250.25-130,264
Mar 27, 20260.250.260.240.250.25-245,105
Mar 26, 20260.250.260.240.250.25-3.85%168,210
Mar 25, 20260.250.260.250.260.264.00%122,220
Mar 24, 20260.250.250.250.250.25-162,404
Mar 23, 20260.260.260.240.250.25-3.85%262,817
Mar 20, 20260.260.260.250.260.26-227,207
Mar 19, 20260.260.260.250.260.26-3.70%613,011
Mar 18, 20260.260.270.260.270.273.85%148,437
Mar 17, 20260.270.270.250.260.26-3.70%1,517,233
Mar 16, 20260.270.280.270.270.27-494,307
Mar 13, 20260.260.270.260.270.273.85%145,904
Mar 12, 20260.260.270.260.260.26-62,709
Mar 11, 20260.260.270.260.260.26-39,322
Mar 10, 20260.260.270.260.260.26-87,421
Mar 9, 20260.260.270.260.260.26-3.70%451,677
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