IRPC PCL (BKK:IRPC)
Thailand
· Delayed Price · Currency is THB 1.010
-0.010 (-0.98%)
At close: Dec 4, 2025
IRPC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 13,767,610 |
| Dec 3, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 21,887,280 |
| Dec 2, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 10,298,980 |
| Dec 1, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 29,924,210 |
| Nov 28, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 13,700,710 |
| Nov 27, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 18,708,447 |
| Nov 26, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 35,572,430 |
| Nov 25, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 43,832,290 |
| Nov 24, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 18,727,950 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 16,664,401 |
| Nov 20, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 27,141,150 |
| Nov 19, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 15,424,640 |
| Nov 18, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 33,110,860 |
| Nov 17, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 58,064,030 |
| Nov 14, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 62,849,100 |
| Nov 13, 2025 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 67,889,900 |
| Nov 12, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | - | 64,489,530 |
| Nov 11, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 26,741,660 |
| Nov 10, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 42,022,120 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 27,221,290 |
| Nov 6, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 52,706,500 |
| Nov 5, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 44,146,990 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 114,737,200 |
| Nov 3, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 90,112,760 |
| Oct 31, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 89,009,810 |
| Oct 30, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 68,831,380 |
| Oct 29, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 23,980,080 |
| Oct 28, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 64,369,780 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 92,701,330 |
| Oct 24, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 91,679,120 |
| Oct 22, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 68,083,080 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 30,934,910 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 37,960,010 |
| Oct 17, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 58,904,550 |
| Oct 16, 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 1.14 | 4.59% | 91,622,980 |
| Oct 15, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 29,598,620 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 87,312,170 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 36,357,360 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 39,603,290 |
| Oct 8, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 36,636,850 |
| Oct 7, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 28,568,840 |
| Oct 6, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 66,804,830 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 50,462,670 |
| Oct 2, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 30,960,200 |
| Oct 1, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 39,390,640 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 95,903,860 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 70,284,590 |
| Sep 26, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 99,502,170 |
| Sep 25, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 79,834,870 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 63,958,120 |