Skip to main content
IRPC PCL (BKK:IRPC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.200
+0.020 (1.69%)
Mar 6, 2026, 4:35 PM ICT

IRPC PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.221.221.151.181.18-82,575,000
Mar 4, 20261.191.211.121.181.18-9.23%143,705,263
Mar 2, 20261.391.391.301.301.30-8.45%109,761,000
Feb 27, 20261.371.431.361.421.413.65%86,473,690
Feb 26, 20261.401.411.361.371.36-2.84%62,864,910
Feb 25, 20261.371.441.371.411.402.92%99,232,310
Feb 24, 20261.331.421.331.371.361.48%97,517,680
Feb 23, 20261.371.381.321.351.34-0.74%63,325,140
Feb 20, 20261.371.381.331.361.35-0.73%89,591,920
Feb 19, 20261.301.371.291.371.366.20%141,471,200
Feb 18, 20261.321.321.271.291.28-1.53%93,507,220
Feb 17, 20261.291.321.251.311.301.55%79,140,160
Feb 16, 20261.311.321.271.291.28-1.53%41,127,380
Feb 13, 20261.291.321.271.311.301.55%92,124,110
Feb 12, 20261.271.301.271.291.281.57%64,027,730
Feb 11, 20261.261.311.251.271.261.60%117,702,800
Feb 10, 20261.221.261.211.251.242.46%84,764,390
Feb 9, 20261.221.231.201.221.212.52%64,053,190
Feb 6, 20261.181.211.181.191.18-39,725,680
Feb 5, 20261.221.221.181.191.18-1.65%33,855,730
Feb 4, 20261.151.221.141.211.204.31%92,299,090
Feb 3, 20261.131.161.111.161.153.57%76,503,580
Feb 2, 20261.141.151.101.121.11-3.45%69,952,860
Jan 30, 20261.151.161.121.161.15-0.85%71,702,430
Jan 29, 20261.221.221.171.171.16-4.10%54,513,610
Jan 28, 20261.221.251.201.221.21-76,740,680
Jan 27, 20261.201.231.201.221.211.67%50,926,190
Jan 26, 20261.211.221.171.201.19-0.83%87,597,980
Jan 23, 20261.211.251.201.211.201.68%69,732,870
Jan 22, 20261.221.221.181.191.18-1.65%65,362,650
Jan 21, 20261.171.231.171.211.203.42%94,160,100
Jan 20, 20261.181.191.161.171.16-1.68%57,478,600
Jan 19, 20261.161.191.151.191.182.59%60,734,890
Jan 16, 20261.151.171.141.161.150.87%65,102,080
Jan 15, 20261.121.161.111.151.142.68%87,448,120
Jan 14, 20261.101.141.101.121.112.75%70,462,960
Jan 13, 20261.111.111.071.091.08-0.91%26,900,280
Jan 12, 20261.131.131.091.101.09-2.65%37,736,950
Jan 9, 20261.081.141.071.131.125.61%75,021,560
Jan 8, 20261.071.091.061.071.06-0.93%39,055,970
Jan 7, 20261.051.091.051.081.071.89%66,362,560
Jan 6, 20261.011.061.001.061.054.95%84,545,780
Jan 5, 20261.001.021.001.011.002.02%37,925,040
Dec 30, 20250.981.000.980.990.981.02%10,282,790
Dec 29, 20251.001.000.980.980.97-2.00%14,538,990
Dec 26, 20251.011.010.981.000.99-0.99%24,365,020
Dec 25, 20251.021.030.991.011.00-0.98%38,681,780
Dec 24, 20250.981.020.981.021.014.08%47,123,450
Dec 23, 20250.991.000.970.980.97-45,519,450
Dec 22, 20251.001.030.980.980.97-2.00%86,206,330
Dec 19, 20251.011.010.991.000.99-17,393,920
Dec 18, 20251.021.030.991.000.99-1.96%19,575,900
Dec 17, 20251.001.031.001.021.012.00%38,081,900
Dec 16, 20251.011.021.001.000.99-1.96%16,804,470
Dec 15, 20251.001.020.981.021.012.00%29,539,690
Dec 12, 20251.001.030.991.000.991.01%16,258,220
Dec 11, 20251.001.010.990.990.98-1.00%13,472,420
Dec 9, 20251.011.021.001.000.99-0.99%15,884,730
Dec 8, 20251.011.031.001.011.00-21,234,140
Dec 4, 20251.021.021.001.011.00-0.98%13,767,610
Dec 3, 20251.011.031.001.021.012.00%21,887,280
Dec 2, 20251.001.010.991.000.99-10,298,980
Dec 1, 20250.981.010.981.000.991.01%29,924,210
Nov 28, 20250.970.990.970.990.982.06%13,700,710
Nov 27, 20250.970.990.960.970.961.04%18,708,440
Nov 26, 20251.001.010.960.960.95-4.00%35,572,430
Nov 25, 20251.041.040.991.000.99-2.91%43,832,290
Nov 24, 20251.021.041.021.031.020.98%18,727,950
Nov 21, 20251.041.041.011.021.01-1.92%16,664,400
Nov 20, 20251.041.071.041.041.03-27,141,150
Nov 19, 20251.041.061.031.041.03-15,424,640
Nov 18, 20251.051.081.031.041.03-2.80%33,110,860
Nov 17, 20251.011.071.001.071.065.94%58,064,030
Nov 14, 20251.041.061.001.011.00-2.88%62,849,100
Nov 13, 20251.071.091.041.041.03-4.59%67,889,900
Nov 12, 20251.101.141.081.091.08-64,489,530
Nov 11, 20251.061.101.061.091.081.87%26,741,660
Nov 10, 20251.051.081.031.071.063.88%42,022,120
Nov 7, 20251.041.051.031.031.02-1.90%27,221,290
Nov 6, 20251.031.061.011.051.042.94%52,706,500
Nov 5, 20251.031.051.011.021.01-44,146,990
Nov 4, 20251.101.101.011.021.01-7.27%114,737,200
Nov 3, 20251.151.171.091.101.09-4.35%90,112,760
Oct 31, 20251.131.171.121.151.141.77%89,009,810
Oct 30, 20251.111.151.101.131.121.80%68,831,380
Oct 29, 20251.111.131.101.111.10-23,980,080
Oct 28, 20251.121.151.111.111.10-1.77%64,369,780
Oct 27, 20251.151.181.131.131.12-0.88%92,701,330
Oct 24, 20251.141.161.131.141.131.79%91,679,120
Oct 22, 20251.081.131.071.121.113.70%68,083,080
Oct 21, 20251.091.101.071.081.07-30,934,910
Oct 20, 20251.101.121.081.081.07-37,960,010
Oct 17, 20251.131.131.081.081.07-5.26%58,904,550
Oct 16, 20251.091.151.081.141.134.59%91,622,980
Oct 15, 20251.091.111.071.091.08-29,598,620
Oct 14, 20251.151.161.091.091.08-5.22%87,312,170
Oct 10, 20251.151.161.131.151.14-36,357,360
Oct 9, 20251.161.161.141.151.14-0.86%39,603,290
Oct 8, 20251.151.171.141.161.150.87%36,636,850
Oct 7, 20251.131.171.131.151.141.77%28,568,840