Skip to main content
IRPC PCL (BKK:IRPC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.010
-0.010 (-0.98%)
Dec 4, 2025, 4:37 PM ICT

IRPC PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.021.021.001.011.01-0.98%13,767,610
Dec 3, 20251.011.031.001.021.022.00%21,887,280
Dec 2, 20251.001.010.991.001.00-10,298,980
Dec 1, 20250.981.010.981.001.001.01%29,924,210
Nov 28, 20250.970.990.970.990.992.06%13,700,710
Nov 27, 20250.970.990.960.970.971.04%18,708,447
Nov 26, 20251.001.010.960.960.96-4.00%35,572,430
Nov 25, 20251.041.040.991.001.00-2.91%43,832,290
Nov 24, 20251.021.041.021.031.030.98%18,727,950
Nov 21, 20251.041.041.011.021.02-1.92%16,664,401
Nov 20, 20251.041.071.041.041.04-27,141,150
Nov 19, 20251.041.061.031.041.04-15,424,640
Nov 18, 20251.051.081.031.041.04-2.80%33,110,860
Nov 17, 20251.011.071.001.071.075.94%58,064,030
Nov 14, 20251.041.061.001.011.01-2.88%62,849,100
Nov 13, 20251.071.091.041.041.04-4.59%67,889,900
Nov 12, 20251.101.141.081.091.09-64,489,530
Nov 11, 20251.061.101.061.091.091.87%26,741,660
Nov 10, 20251.051.081.031.071.073.88%42,022,120
Nov 7, 20251.041.051.031.031.03-1.90%27,221,290
Nov 6, 20251.031.061.011.051.052.94%52,706,500
Nov 5, 20251.031.051.011.021.02-44,146,990
Nov 4, 20251.101.101.011.021.02-7.27%114,737,200
Nov 3, 20251.151.171.091.101.10-4.35%90,112,760
Oct 31, 20251.131.171.121.151.151.77%89,009,810
Oct 30, 20251.111.151.101.131.131.80%68,831,380
Oct 29, 20251.111.131.101.111.11-23,980,080
Oct 28, 20251.121.151.111.111.11-1.77%64,369,780
Oct 27, 20251.151.181.131.131.13-0.88%92,701,330
Oct 24, 20251.141.161.131.141.141.79%91,679,120
Oct 22, 20251.081.131.071.121.123.70%68,083,080
Oct 21, 20251.091.101.071.081.08-30,934,910
Oct 20, 20251.101.121.081.081.08-37,960,010
Oct 17, 20251.131.131.081.081.08-5.26%58,904,550
Oct 16, 20251.091.151.081.141.144.59%91,622,980
Oct 15, 20251.091.111.071.091.09-29,598,620
Oct 14, 20251.151.161.091.091.09-5.22%87,312,170
Oct 10, 20251.151.161.131.151.15-36,357,360
Oct 9, 20251.161.161.141.151.15-0.86%39,603,290
Oct 8, 20251.151.171.141.161.160.87%36,636,850
Oct 7, 20251.131.171.131.151.151.77%28,568,840
Oct 6, 20251.151.191.131.131.13-1.74%66,804,830
Oct 3, 20251.141.151.111.151.150.88%50,462,670
Oct 2, 20251.141.161.141.141.14-30,960,200
Oct 1, 20251.121.161.121.141.141.79%39,390,640
Sep 30, 20251.181.191.121.121.12-5.08%95,903,860
Sep 29, 20251.221.231.161.181.18-2.48%70,284,590
Sep 26, 20251.241.261.211.211.21-0.82%99,502,170
Sep 25, 20251.181.231.181.221.223.39%79,834,870
Sep 24, 20251.171.191.161.181.181.72%63,958,120
Sep 23, 20251.221.231.151.161.16-4.13%101,747,500
Sep 22, 20251.241.251.201.211.21-2.42%66,005,630
Sep 19, 20251.251.261.231.241.24-43,009,800
Sep 18, 20251.291.291.241.241.24-3.13%66,028,660
Sep 17, 20251.281.321.261.281.28-120,588,400
Sep 16, 20251.291.291.261.281.28-38,946,250
Sep 15, 20251.281.301.261.281.280.79%52,183,330
Sep 12, 20251.261.281.251.271.271.60%77,245,510
Sep 11, 20251.311.321.231.251.25-5.30%207,894,700
Sep 10, 20251.281.341.271.321.323.13%166,031,100
Sep 9, 20251.281.301.241.281.280.79%64,523,190
Sep 8, 20251.301.321.271.271.27-1.55%109,504,600
Sep 5, 20251.171.291.151.291.2910.26%245,706,700
Sep 4, 20251.131.181.121.171.173.54%106,361,700
Sep 3, 20251.151.171.121.131.130.89%146,920,200
Sep 2, 20251.081.131.071.121.124.67%247,509,400
Sep 1, 20251.041.071.021.071.073.88%50,088,010
Aug 29, 20251.031.061.021.031.03-90,923,380
Aug 28, 20251.001.041.001.031.033.00%28,233,510
Aug 27, 20251.031.031.001.001.00-2.91%38,267,990
Aug 26, 20251.041.051.021.031.03-1.90%38,877,390
Aug 25, 20251.051.061.041.051.051.94%49,604,700
Aug 22, 20251.051.051.021.031.03-3.74%86,587,790
Aug 21, 20251.041.101.031.071.077.00%316,963,600
Aug 20, 20250.921.020.921.001.008.70%79,626,120
Aug 19, 20250.930.940.920.920.92-13,172,790
Aug 18, 20250.940.960.920.920.92-3.16%22,385,450
Aug 15, 20250.980.980.940.950.95-2.06%29,805,120
Aug 14, 20250.991.010.970.970.97-3.00%22,896,020
Aug 13, 20250.981.000.971.001.003.09%25,723,530
Aug 8, 20250.991.000.950.970.97-2.02%40,420,730
Aug 7, 20251.001.020.990.990.99-2.94%66,208,060
Aug 6, 20251.001.051.001.021.022.00%67,258,870
Aug 5, 20251.001.020.981.001.00-36,016,850
Aug 4, 20250.991.010.951.001.001.01%57,144,040
Aug 1, 20251.041.060.990.990.99-3.88%74,714,580
Jul 31, 20251.031.041.011.031.03-55,878,360
Jul 30, 20250.951.080.951.031.039.57%191,957,600
Jul 29, 20250.870.950.860.940.948.05%72,916,250
Jul 25, 20250.880.880.870.870.87-6,139,938
Jul 24, 20250.880.890.870.870.87-1.14%21,365,110
Jul 23, 20250.870.890.860.880.882.33%14,786,530
Jul 22, 20250.890.890.860.860.86-3.37%34,150,220
Jul 21, 20250.900.910.880.890.89-21,250,170
Jul 18, 20250.880.910.880.890.891.14%40,704,950
Jul 17, 20250.840.880.840.880.884.76%31,264,600
Jul 16, 20250.840.850.830.840.84-13,497,940
Jul 15, 20250.840.850.820.840.84-17,237,540
Jul 14, 20250.810.840.800.840.843.70%22,414,680
Jul 11, 20250.790.820.790.810.812.53%22,747,150