IRPC PCL (BKK:IRPC)
Thailand
· Delayed Price · Currency is THB 2.000
+0.160 (8.70%)
Apr 29, 2026, 12:29 PM ICT
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.84 | 2.02 | 1.84 | 2.00 | - | 8.70% | 5,969,600 |
| Apr 28, 2026 | 1.83 | 1.88 | 1.81 | 1.84 | 1.84 | 2.79% | 247,847,100 |
| Apr 27, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 6.55% | 326,018,600 |
| Apr 24, 2026 | 1.58 | 1.68 | 1.57 | 1.68 | 1.68 | 5.66% | 253,970,900 |
| Apr 23, 2026 | 1.61 | 1.66 | 1.56 | 1.59 | 1.59 | 1.27% | 358,922,500 |
| Apr 22, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 104,015,800 |
| Apr 21, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 99,005,030 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -5.52% | 125,279,800 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 113,114,400 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -2.37% | 101,099,300 |
| Apr 10, 2026 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 111,336,100 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 197,037,600 |
| Apr 8, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -2.86% | 140,537,463 |
| Apr 7, 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 1.74% | 238,342,523 |
| Apr 3, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -6.01% | 241,604,800 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | - | 237,521,600 |
| Apr 1, 2026 | 1.93 | 1.94 | 1.80 | 1.83 | 1.83 | -7.58% | 559,627,700 |
| Mar 31, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.59% | 260,999,000 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.92 | 1.93 | 1.93 | 0.52% | 395,489,800 |
| Mar 27, 2026 | 1.91 | 1.99 | 1.90 | 1.92 | 1.92 | 1.05% | 241,784,400 |
| Mar 26, 2026 | 1.85 | 1.97 | 1.84 | 1.90 | 1.90 | 5.56% | 599,868,100 |
| Mar 25, 2026 | 1.66 | 1.84 | 1.64 | 1.80 | 1.80 | 7.14% | 442,222,200 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.64 | 1.68 | 1.68 | -1.75% | 245,422,600 |
| Mar 23, 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | -3.39% | 346,165,900 |
| Mar 20, 2026 | 1.51 | 1.77 | 1.51 | 1.77 | 1.77 | 19.59% | 599,597,900 |
| Mar 19, 2026 | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | 1.37% | 213,448,300 |
| Mar 18, 2026 | 1.42 | 1.51 | 1.41 | 1.46 | 1.46 | 4.29% | 240,404,600 |
| Mar 17, 2026 | 1.29 | 1.41 | 1.28 | 1.40 | 1.40 | 10.24% | 242,009,100 |
| Mar 16, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 121,862,300 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 202,241,800 |
| Mar 12, 2026 | 1.15 | 1.26 | 1.14 | 1.25 | 1.25 | 9.65% | 106,727,900 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 68,495,090 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 51,258,650 |
| Mar 9, 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | -2.50% | 73,554,660 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 54,222,480 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | - | 82,575,000 |
| Mar 4, 2026 | 1.19 | 1.21 | 1.12 | 1.18 | 1.18 | -9.23% | 143,705,263 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -8.45% | 109,761,000 |
| Feb 27, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.41 | 3.65% | 86,473,690 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.36 | -2.84% | 62,864,910 |
| Feb 25, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.40 | 2.92% | 99,232,310 |
| Feb 24, 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 1.36 | 1.48% | 97,517,680 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.34 | -0.74% | 63,325,140 |
| Feb 20, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.35 | -0.73% | 89,591,920 |
| Feb 19, 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 1.36 | 6.20% | 141,471,200 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.28 | -1.53% | 93,507,220 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.30 | 1.55% | 79,140,160 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.28 | -1.53% | 41,127,380 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.30 | 1.55% | 92,124,110 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.28 | 1.57% | 64,027,730 |
| Feb 11, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.26 | 1.60% | 117,702,800 |
| Feb 10, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.24 | 2.46% | 84,764,390 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.21 | 2.52% | 64,053,190 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.18 | - | 39,725,680 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 33,855,730 |
| Feb 4, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.20 | 4.31% | 92,299,090 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.15 | 3.57% | 76,503,580 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.11 | -3.45% | 69,952,860 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.15 | -0.85% | 71,702,430 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.16 | -4.10% | 54,513,610 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.21 | - | 76,740,680 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.21 | 1.67% | 50,926,190 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.19 | -0.83% | 87,597,980 |
| Jan 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.20 | 1.68% | 69,732,870 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 65,362,650 |
| Jan 21, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.20 | 3.42% | 94,160,100 |
| Jan 20, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.16 | -1.68% | 57,478,600 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.18 | 2.59% | 60,734,890 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.15 | 0.87% | 65,102,080 |
| Jan 15, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.14 | 2.68% | 87,448,120 |
| Jan 14, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.11 | 2.75% | 70,462,960 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.08 | -0.91% | 26,900,280 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.09 | -2.65% | 37,736,950 |
| Jan 9, 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 1.12 | 5.61% | 75,021,560 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.06 | -0.93% | 39,055,970 |
| Jan 7, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.07 | 1.89% | 66,362,560 |
| Jan 6, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.05 | 4.95% | 84,545,780 |
| Jan 5, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.00 | 2.02% | 37,925,040 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.98 | 1.02% | 10,282,790 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -2.00% | 14,538,990 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 0.99 | -0.99% | 24,365,020 |
| Dec 25, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.00 | -0.98% | 38,681,780 |
| Dec 24, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.01 | 4.08% | 47,123,450 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.97 | - | 45,519,450 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.97 | -2.00% | 86,206,330 |
| Dec 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.99 | - | 17,393,920 |
| Dec 18, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 0.99 | -1.96% | 19,575,900 |
| Dec 17, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.01 | 2.00% | 38,081,900 |
| Dec 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 16,804,470 |
| Dec 15, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.01 | 2.00% | 29,539,690 |
| Dec 12, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 0.99 | 1.01% | 16,258,220 |
| Dec 11, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.98 | -1.00% | 13,472,420 |
| Dec 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 15,884,730 |
| Dec 8, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.00 | - | 21,234,140 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -0.98% | 13,767,610 |
| Dec 3, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.01 | 2.00% | 21,887,280 |
| Dec 2, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 10,298,980 |
| Dec 1, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.99 | 1.01% | 29,924,210 |
| Nov 28, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.98 | 2.06% | 13,700,710 |
| Nov 27, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.96 | 1.04% | 18,708,440 |