IRPC PCL (BKK:IRPC)
Thailand
· Delayed Price · Currency is THB 1.180
-0.030 (-2.48%)
Sep 29, 2025, 3:45 PM ICT
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 99,502,178 |
| Sep 25, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 79,834,874 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 63,958,121 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 101,747,525 |
| Sep 22, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 66,005,635 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 43,009,803 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 66,028,660 |
| Sep 17, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | - | 120,588,466 |
| Sep 16, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 38,946,251 |
| Sep 15, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 52,183,338 |
| Sep 12, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 77,245,517 |
| Sep 11, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 207,894,786 |
| Sep 10, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 166,031,116 |
| Sep 9, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 64,523,199 |
| Sep 8, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 109,504,699 |
| Sep 5, 2025 | 1.17 | 1.29 | 1.15 | 1.29 | 1.29 | 10.26% | 245,706,706 |
| Sep 4, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 106,361,709 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 146,920,256 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 247,509,436 |
| Sep 1, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 50,088,011 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 90,923,386 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 28,233,510 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 38,267,995 |
| Aug 26, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 38,877,398 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 49,604,701 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 86,587,792 |
| Aug 21, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 7.00% | 316,963,656 |
| Aug 20, 2025 | 0.92 | 1.02 | 0.92 | 1.00 | 1.00 | 8.70% | 79,626,122 |
| Aug 19, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | - | 13,172,794 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 22,385,451 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 29,805,125 |
| Aug 14, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 22,896,025 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 25,723,537 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 40,420,736 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 66,208,067 |
| Aug 6, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 67,258,878 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 36,016,856 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 57,144,046 |
| Aug 1, 2025 | 1.04 | 1.06 | 0.99 | 0.99 | 0.99 | -3.88% | 74,714,582 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 55,878,361 |
| Jul 30, 2025 | 0.95 | 1.08 | 0.95 | 1.03 | 1.03 | 9.57% | 191,957,639 |
| Jul 29, 2025 | 0.87 | 0.95 | 0.86 | 0.94 | 0.94 | 8.05% | 72,916,259 |
| Jul 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 6,139,938 |
| Jul 24, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 21,365,111 |
| Jul 23, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 14,786,534 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 34,150,228 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | - | 21,250,177 |
| Jul 18, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 40,704,951 |
| Jul 17, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 31,264,609 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 13,497,945 |