IRPC Public Company Limited (IRPC) Price History

Daily open, high, low, close and volume for IRPC Public Company Limited (IRPC) from 2025-10-09 to 2026-10-09, newest first.

‹ IRPC price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 2.98	THB 3.06	THB 2.94	THB 2.94	111,411,300
2026-10-08	THB 3.06	THB 3.08	THB 2.98	THB 3.00	125,205,300
2026-10-07	THB 3.04	THB 3.10	THB 3.02	THB 3.06	120,765,200
2026-10-06	THB 2.94	THB 3.06	THB 2.92	THB 3.04	207,686,400
2026-10-05	THB 2.90	THB 2.94	THB 2.84	THB 2.92	89,464,700
2026-10-02	THB 2.90	THB 2.98	THB 2.86	THB 2.90	187,114,300
2026-10-01	THB 2.84	THB 2.90	THB 2.80	THB 2.84	120,608,200
2026-09-30	THB 2.96	THB 2.96	THB 2.84	THB 2.84	164,239,000
2026-09-29	THB 3.00	THB 3.00	THB 2.92	THB 2.96	89,023,600
2026-09-28	THB 3.04	THB 3.10	THB 2.94	THB 2.98	145,720,800
2026-09-25	THB 3.12	THB 3.16	THB 3.04	THB 3.06	139,663,100
2026-09-24	THB 3.06	THB 3.16	THB 3.02	THB 3.14	283,038,100
2026-09-23	THB 2.86	THB 3.10	THB 2.86	THB 3.08	342,584,500
2026-09-22	THB 2.94	THB 2.96	THB 2.86	THB 2.86	142,099,800
2026-09-21	THB 2.76	THB 2.94	THB 2.70	THB 2.94	178,100,800
2026-09-18	THB 2.74	THB 2.82	THB 2.74	THB 2.74	128,357,300
2026-09-17	THB 2.72	THB 2.80	THB 2.72	THB 2.74	105,998,100
2026-09-16	THB 2.94	THB 2.94	THB 2.66	THB 2.74	411,363,100
2026-09-15	THB 2.96	THB 2.98	THB 2.90	THB 2.96	68,795,000
2026-09-14	THB 2.96	THB 2.98	THB 2.90	THB 2.92	62,528,800
2026-09-11	THB 3.10	THB 3.12	THB 2.90	THB 2.90	243,077,800
2026-09-10	THB 3.22	THB 3.22	THB 3.02	THB 3.04	216,176,500
2026-09-09	THB 3.12	THB 3.22	THB 3.10	THB 3.20	273,798,100
2026-09-08	THB 3.08	THB 3.22	THB 3.04	THB 3.14	373,894,400
2026-09-07	THB 2.84	THB 3.04	THB 2.84	THB 3.00	251,216,900
2026-09-04	THB 2.84	THB 2.86	THB 2.76	THB 2.82	93,344,500
2026-09-03	THB 2.82	THB 2.86	THB 2.78	THB 2.82	122,633,300
2026-09-02	THB 2.74	THB 2.86	THB 2.72	THB 2.80	324,602,800
2026-09-01	THB 2.72	THB 2.78	THB 2.68	THB 2.70	149,641,000
2026-08-31	THB 2.56	THB 2.68	THB 2.56	THB 2.68	216,173,000
2026-08-28	THB 2.50	THB 2.56	THB 2.48	THB 2.54	100,877,000
2026-08-27	THB 2.52	THB 2.52	THB 2.46	THB 2.50	54,185,200
2026-08-26	THB 2.40	THB 2.56	THB 2.38	THB 2.56	124,989,800
2026-08-25	THB 2.52	THB 2.52	THB 2.40	THB 2.42	76,462,000
2026-08-24	THB 2.52	THB 2.58	THB 2.46	THB 2.52	144,492,600
2026-08-21	THB 2.44	THB 2.52	THB 2.42	THB 2.50	138,459,700
2026-08-20	THB 2.46	THB 2.48	THB 2.36	THB 2.40	72,637,200
2026-08-19	THB 2.48	THB 2.50	THB 2.44	THB 2.44	54,210,800
2026-08-18	THB 2.46	THB 2.52	THB 2.44	THB 2.48	94,686,100
2026-08-17	THB 2.44	THB 2.48	THB 2.40	THB 2.44	70,675,900
2026-08-14	THB 2.54	THB 2.54	THB 2.40	THB 2.42	138,956,700
2026-08-13	THB 2.40	THB 2.56	THB 2.36	THB 2.52	276,077,700
2026-08-11	THB 2.30	THB 2.44	THB 2.28	THB 2.36	278,614,300
2026-08-10	THB 2.26	THB 2.28	THB 2.22	THB 2.26	68,175,300
2026-08-07	THB 2.24	THB 2.32	THB 2.24	THB 2.24	118,065,600
2026-08-06	THB 2.28	THB 2.28	THB 2.22	THB 2.24	73,694,100
2026-08-05	THB 2.24	THB 2.28	THB 2.20	THB 2.28	92,599,900
2026-08-04	THB 2.24	THB 2.30	THB 2.22	THB 2.28	99,740,000
2026-08-03	THB 2.14	THB 2.28	THB 2.14	THB 2.28	131,945,800
2026-07-31	THB 2.12	THB 2.22	THB 2.08	THB 2.20	144,575,100
2026-07-30	THB 2.18	THB 2.18	THB 2.06	THB 2.08	137,476,600
2026-07-27	THB 2.16	THB 2.20	THB 2.14	THB 2.16	114,236,200
2026-07-24	THB 2.30	THB 2.34	THB 2.22	THB 2.24	171,916,600
2026-07-23	THB 2.32	THB 2.32	THB 2.22	THB 2.26	184,714,500
2026-07-22	THB 2.26	THB 2.32	THB 2.24	THB 2.30	309,167,900
2026-07-21	THB 2.16	THB 2.22	THB 2.14	THB 2.20	158,394,400
2026-07-20	THB 2.20	THB 2.28	THB 2.12	THB 2.16	277,496,000
2026-07-17	THB 2.02	THB 2.16	THB 2.00	THB 2.14	360,298,500
2026-07-16	THB 1.98	THB 2.04	THB 1.97	THB 2.00	293,188,600
2026-07-15	THB 1.93	THB 1.98	THB 1.93	THB 1.95	177,664,200
2026-07-14	THB 1.94	THB 1.96	THB 1.90	THB 1.91	219,120,000
2026-07-13	THB 1.89	THB 1.93	THB 1.88	THB 1.92	173,498,800
2026-07-10	THB 1.85	THB 1.88	THB 1.84	THB 1.86	82,535,800
2026-07-09	THB 1.88	THB 1.88	THB 1.84	THB 1.84	145,591,200
2026-07-08	THB 1.91	THB 1.94	THB 1.87	THB 1.90	291,849,500
2026-07-07	THB 1.87	THB 1.90	THB 1.84	THB 1.87	141,526,400
2026-07-06	THB 1.84	THB 1.88	THB 1.84	THB 1.86	80,224,500
2026-07-03	THB 1.85	THB 1.90	THB 1.83	THB 1.84	144,743,600
2026-07-02	THB 1.82	THB 1.85	THB 1.78	THB 1.83	106,245,200
2026-07-01	THB 1.84	THB 1.86	THB 1.82	THB 1.82	102,362,200
2026-06-30	THB 1.86	THB 1.87	THB 1.82	THB 1.83	142,766,700
2026-06-29	THB 1.77	THB 1.87	THB 1.74	THB 1.85	232,635,300
2026-06-26	THB 1.67	THB 1.79	THB 1.67	THB 1.76	230,188,100
2026-06-25	THB 1.64	THB 1.70	THB 1.63	THB 1.68	73,833,000
2026-06-24	THB 1.66	THB 1.67	THB 1.64	THB 1.65	31,635,000
2026-06-23	THB 1.70	THB 1.70	THB 1.65	THB 1.66	49,994,300
2026-06-22	THB 1.74	THB 1.75	THB 1.69	THB 1.70	58,356,000
2026-06-19	THB 1.68	THB 1.74	THB 1.65	THB 1.73	131,574,200
2026-06-18	THB 1.67	THB 1.70	THB 1.67	THB 1.68	65,026,700
2026-06-17	THB 1.68	THB 1.69	THB 1.64	THB 1.67	138,962,700
2026-06-16	THB 1.75	THB 1.77	THB 1.68	THB 1.69	92,172,700
2026-06-15	THB 1.75	THB 1.77	THB 1.71	THB 1.74	97,614,900
2026-06-12	THB 1.84	THB 1.84	THB 1.79	THB 1.79	93,252,700
2026-06-11	THB 1.84	THB 1.86	THB 1.79	THB 1.84	154,710,100
2026-06-10	THB 1.86	THB 1.88	THB 1.83	THB 1.83	54,909,400
2026-06-09	THB 1.85	THB 1.88	THB 1.83	THB 1.85	84,549,900
2026-06-08	THB 1.92	THB 1.93	THB 1.85	THB 1.85	156,626,500
2026-06-05	THB 1.88	THB 1.91	THB 1.86	THB 1.90	121,797,700
2026-06-04	THB 1.85	THB 1.92	THB 1.85	THB 1.88	169,854,900
2026-06-02	THB 1.87	THB 1.90	THB 1.84	THB 1.85	179,877,300
2026-05-29	THB 1.94	THB 1.95	THB 1.82	THB 1.82	239,918,300
2026-05-28	THB 1.95	THB 1.97	THB 1.93	THB 1.94	64,490,100
2026-05-27	THB 1.91	THB 1.98	THB 1.91	THB 1.94	161,742,900
2026-05-26	THB 1.94	THB 1.94	THB 1.94	THB 1.94	0
2026-05-25	THB 1.98	THB 1.99	THB 1.93	THB 1.94	101,727,300
2026-05-22	THB 2.06	THB 2.06	THB 2.00	THB 2.02	61,719,600
2026-05-21	THB 2.02	THB 2.04	THB 2.00	THB 2.04	61,645,900
2026-05-20	THB 1.98	THB 2.06	THB 1.97	THB 2.06	129,733,600
2026-05-19	THB 2.02	THB 2.04	THB 1.95	THB 1.96	174,471,300
2026-05-18	THB 1.97	THB 2.04	THB 1.95	THB 2.00	165,730,900
2026-05-15	THB 2.04	THB 2.04	THB 1.92	THB 1.93	226,089,000
2026-05-14	THB 1.93	THB 2.04	THB 1.93	THB 2.04	238,724,500
2026-05-13	THB 1.96	THB 1.96	THB 1.86	THB 1.93	309,108,600
2026-05-12	THB 2.00	THB 2.02	THB 1.91	THB 1.92	236,294,000
2026-05-11	THB 2.04	THB 2.06	THB 1.97	THB 1.99	224,601,700
2026-05-08	THB 2.08	THB 2.08	THB 1.96	THB 1.98	189,849,800
2026-05-07	THB 2.12	THB 2.14	THB 2.00	THB 2.04	266,560,800
2026-05-06	THB 2.34	THB 2.34	THB 2.12	THB 2.16	334,771,700
2026-05-05	THB 2.18	THB 2.34	THB 2.16	THB 2.26	306,371,200
2026-04-30	THB 2.02	THB 2.18	THB 2.02	THB 2.12	374,691,300
2026-04-29	THB 1.84	THB 2.04	THB 1.84	THB 2.02	488,342,200
2026-04-28	THB 1.83	THB 1.88	THB 1.81	THB 1.84	247,844,000
2026-04-27	THB 1.70	THB 1.82	THB 1.70	THB 1.79	326,017,100
2026-04-24	THB 1.58	THB 1.68	THB 1.57	THB 1.68	253,969,600
2026-04-23	THB 1.61	THB 1.66	THB 1.56	THB 1.59	358,921,400
2026-04-22	THB 1.53	THB 1.58	THB 1.53	THB 1.57	104,015,000
2026-04-21	THB 1.54	THB 1.56	THB 1.52	THB 1.53	99,004,200
2026-04-20	THB 1.62	THB 1.62	THB 1.53	THB 1.54	125,278,200
2026-04-17	THB 1.65	THB 1.67	THB 1.62	THB 1.63	113,113,300
2026-04-16	THB 1.68	THB 1.68	THB 1.62	THB 1.65	101,098,200
2026-04-10	THB 1.68	THB 1.69	THB 1.64	THB 1.69	111,335,000
2026-04-09	THB 1.73	THB 1.73	THB 1.67	THB 1.68	197,036,300
2026-04-08	THB 1.70	THB 1.73	THB 1.67	THB 1.70	140,535,900
2026-04-07	THB 1.72	THB 1.79	THB 1.72	THB 1.75	237,939,900
2026-04-03	THB 1.85	THB 1.85	THB 1.72	THB 1.72	241,602,400
2026-04-02	THB 1.90	THB 1.90	THB 1.83	THB 1.83	237,520,000
2026-04-01	THB 1.93	THB 1.94	THB 1.80	THB 1.83	559,624,000
2026-03-31	THB 1.94	THB 1.99	THB 1.94	THB 1.98	260,997,100
2026-03-30	THB 1.99	THB 2.00	THB 1.92	THB 1.93	395,487,300
2026-03-27	THB 1.91	THB 1.99	THB 1.90	THB 1.92	241,781,800
2026-03-26	THB 1.85	THB 1.97	THB 1.84	THB 1.90	599,864,000
2026-03-25	THB 1.66	THB 1.84	THB 1.64	THB 1.80	442,208,900
2026-03-24	THB 1.74	THB 1.76	THB 1.64	THB 1.68	245,417,200
2026-03-23	THB 1.80	THB 1.82	THB 1.70	THB 1.71	346,162,900
2026-03-20	THB 1.51	THB 1.77	THB 1.51	THB 1.77	599,592,500
2026-03-19	THB 1.47	THB 1.52	THB 1.44	THB 1.48	213,432,400
2026-03-18	THB 1.42	THB 1.51	THB 1.41	THB 1.46	240,402,600
2026-03-17	THB 1.29	THB 1.41	THB 1.28	THB 1.40	242,007,000
2026-03-16	THB 1.30	THB 1.32	THB 1.25	THB 1.27	121,815,600
2026-03-13	THB 1.26	THB 1.32	THB 1.23	THB 1.29	202,240,000
2026-03-12	THB 1.15	THB 1.26	THB 1.14	THB 1.25	106,726,300
2026-03-11	THB 1.18	THB 1.18	THB 1.14	THB 1.14	68,484,400
2026-03-10	THB 1.20	THB 1.20	THB 1.16	THB 1.17	51,258,000
2026-03-09	THB 1.16	THB 1.18	THB 1.11	THB 1.17	73,554,000
2026-03-06	THB 1.15	THB 1.20	THB 1.15	THB 1.20	54,221,800
2026-03-05	THB 1.22	THB 1.22	THB 1.15	THB 1.18	82,519,100
2026-03-04	THB 1.19	THB 1.21	THB 1.12	THB 1.18	143,703,800
2026-03-02	THB 1.39	THB 1.39	THB 1.30	THB 1.30	109,759,500
2026-02-27	THB 1.37	THB 1.43	THB 1.36	THB 1.42	86,276,200
2026-02-26	THB 1.40	THB 1.41	THB 1.36	THB 1.37	62,864,000
2026-02-25	THB 1.37	THB 1.44	THB 1.37	THB 1.41	99,231,100
2026-02-24	THB 1.33	THB 1.42	THB 1.33	THB 1.37	97,516,200
2026-02-23	THB 1.37	THB 1.38	THB 1.32	THB 1.35	63,323,900
2026-02-20	THB 1.37	THB 1.38	THB 1.33	THB 1.36	89,590,700
2026-02-19	THB 1.30	THB 1.37	THB 1.29	THB 1.37	141,470,000
2026-02-18	THB 1.32	THB 1.32	THB 1.27	THB 1.29	93,506,400
2026-02-17	THB 1.29	THB 1.32	THB 1.25	THB 1.31	79,139,400
2026-02-16	THB 1.31	THB 1.32	THB 1.27	THB 1.29	41,127,000
2026-02-13	THB 1.29	THB 1.32	THB 1.27	THB 1.31	92,123,500
2026-02-12	THB 1.27	THB 1.30	THB 1.27	THB 1.29	64,027,100
2026-02-11	THB 1.26	THB 1.31	THB 1.25	THB 1.27	117,675,300
2026-02-10	THB 1.22	THB 1.26	THB 1.21	THB 1.25	84,763,300
2026-02-09	THB 1.22	THB 1.23	THB 1.20	THB 1.22	64,052,600
2026-02-06	THB 1.18	THB 1.21	THB 1.18	THB 1.19	39,725,200
2026-02-05	THB 1.22	THB 1.22	THB 1.18	THB 1.19	33,855,200
2026-02-04	THB 1.15	THB 1.22	THB 1.14	THB 1.21	92,298,400
2026-02-03	THB 1.13	THB 1.16	THB 1.11	THB 1.16	76,503,100
2026-02-02	THB 1.14	THB 1.15	THB 1.10	THB 1.12	69,952,400
2026-01-30	THB 1.15	THB 1.16	THB 1.12	THB 1.16	71,701,800
2026-01-29	THB 1.22	THB 1.22	THB 1.17	THB 1.17	54,513,100
2026-01-28	THB 1.22	THB 1.25	THB 1.20	THB 1.22	76,740,100
2026-01-27	THB 1.20	THB 1.23	THB 1.20	THB 1.22	50,925,800
2026-01-26	THB 1.21	THB 1.22	THB 1.17	THB 1.20	87,597,600
2026-01-23	THB 1.21	THB 1.25	THB 1.20	THB 1.21	69,732,500
2026-01-22	THB 1.22	THB 1.22	THB 1.18	THB 1.19	65,362,200
2026-01-21	THB 1.17	THB 1.23	THB 1.17	THB 1.21	94,159,100
2026-01-20	THB 1.18	THB 1.19	THB 1.16	THB 1.17	57,478,000
2026-01-19	THB 1.16	THB 1.19	THB 1.15	THB 1.19	60,734,500
2026-01-16	THB 1.15	THB 1.17	THB 1.14	THB 1.16	65,101,600
2026-01-15	THB 1.12	THB 1.16	THB 1.11	THB 1.15	87,447,100
2026-01-14	THB 1.10	THB 1.14	THB 1.10	THB 1.12	70,462,500
2026-01-13	THB 1.11	THB 1.11	THB 1.07	THB 1.09	26,899,600
2026-01-12	THB 1.13	THB 1.13	THB 1.09	THB 1.10	37,736,300
2026-01-09	THB 1.08	THB 1.14	THB 1.07	THB 1.13	75,020,800
2026-01-08	THB 1.07	THB 1.09	THB 1.06	THB 1.07	39,055,700
2026-01-07	THB 1.05	THB 1.09	THB 1.05	THB 1.08	66,361,800
2026-01-06	THB 1.01	THB 1.06	THB 1.00	THB 1.06	84,544,900
2026-01-05	THB 1.00	THB 1.02	THB 1.00	THB 1.01	37,924,600
2025-12-30	THB 0.9800	THB 1.00	THB 0.9800	THB 0.9900	10,282,200
2025-12-29	THB 1.00	THB 1.00	THB 0.9800	THB 0.9800	14,538,700
2025-12-26	THB 1.01	THB 1.01	THB 0.9800	THB 1.00	24,364,800
2025-12-25	THB 1.02	THB 1.03	THB 0.9900	THB 1.01	38,681,500
2025-12-24	THB 0.9800	THB 1.02	THB 0.9800	THB 1.02	47,123,200
2025-12-23	THB 0.9900	THB 1.00	THB 0.9700	THB 0.9800	38,586,600
2025-12-22	THB 1.00	THB 1.03	THB 0.9800	THB 0.9800	86,206,100
2025-12-19	THB 1.01	THB 1.01	THB 0.9900	THB 1.00	17,393,700
2025-12-18	THB 1.02	THB 1.03	THB 0.9900	THB 1.00	19,575,800
2025-12-17	THB 1.00	THB 1.03	THB 1.00	THB 1.02	38,081,700
2025-12-16	THB 1.01	THB 1.02	THB 1.00	THB 1.00	16,804,300
2025-12-15	THB 1.00	THB 1.02	THB 0.9800	THB 1.02	29,539,500
2025-12-12	THB 1.00	THB 1.03	THB 0.9900	THB 1.00	16,257,900
2025-12-11	THB 1.00	THB 1.01	THB 0.9900	THB 0.9900	13,472,100
2025-12-09	THB 1.01	THB 1.02	THB 1.00	THB 1.00	15,884,600
2025-12-08	THB 1.01	THB 1.03	THB 1.00	THB 1.01	21,233,700
2025-12-04	THB 1.02	THB 1.02	THB 1.00	THB 1.01	13,767,400
2025-12-03	THB 1.01	THB 1.03	THB 1.00	THB 1.02	21,886,700
2025-12-02	THB 1.00	THB 1.01	THB 0.9900	THB 1.00	10,298,700
2025-12-01	THB 0.9800	THB 1.01	THB 0.9800	THB 1.00	29,923,800
2025-11-28	THB 0.9700	THB 0.9900	THB 0.9700	THB 0.9900	13,700,200
2025-11-27	THB 0.9700	THB 0.9900	THB 0.9600	THB 0.9700	18,708,000
2025-11-26	THB 1.00	THB 1.01	THB 0.9600	THB 0.9600	35,571,000
2025-11-25	THB 1.04	THB 1.04	THB 0.9900	THB 1.00	43,831,700
2025-11-24	THB 1.02	THB 1.04	THB 1.02	THB 1.03	18,727,700
2025-11-21	THB 1.04	THB 1.04	THB 1.01	THB 1.02	16,664,000
2025-11-20	THB 1.04	THB 1.07	THB 1.04	THB 1.04	27,140,900
2025-11-19	THB 1.04	THB 1.06	THB 1.03	THB 1.04	15,424,400
2025-11-18	THB 1.05	THB 1.08	THB 1.03	THB 1.04	33,110,700
2025-11-17	THB 1.01	THB 1.07	THB 1.00	THB 1.07	58,063,700
2025-11-14	THB 1.04	THB 1.06	THB 1.00	THB 1.01	62,848,600
2025-11-13	THB 1.07	THB 1.09	THB 1.04	THB 1.04	67,889,500
2025-11-12	THB 1.10	THB 1.14	THB 1.08	THB 1.09	64,488,700
2025-11-11	THB 1.06	THB 1.10	THB 1.06	THB 1.09	26,740,900
2025-11-10	THB 1.05	THB 1.08	THB 1.03	THB 1.07	42,021,800
2025-11-07	THB 1.04	THB 1.05	THB 1.03	THB 1.03	27,220,700
2025-11-06	THB 1.03	THB 1.06	THB 1.01	THB 1.05	52,705,600
2025-11-05	THB 1.03	THB 1.05	THB 1.01	THB 1.02	44,146,500
2025-11-04	THB 1.10	THB 1.10	THB 1.01	THB 1.02	114,736,200
2025-11-03	THB 1.15	THB 1.17	THB 1.09	THB 1.10	90,111,900
2025-10-31	THB 1.13	THB 1.17	THB 1.12	THB 1.15	89,009,400
2025-10-30	THB 1.11	THB 1.15	THB 1.10	THB 1.13	68,831,100
2025-10-29	THB 1.11	THB 1.13	THB 1.10	THB 1.11	22,757,400
2025-10-28	THB 1.12	THB 1.15	THB 1.11	THB 1.11	64,369,500
2025-10-27	THB 1.15	THB 1.18	THB 1.13	THB 1.13	89,596,900
2025-10-24	THB 1.14	THB 1.16	THB 1.13	THB 1.14	91,678,300
2025-10-22	THB 1.08	THB 1.13	THB 1.07	THB 1.12	68,082,600
2025-10-21	THB 1.09	THB 1.10	THB 1.07	THB 1.08	30,934,800
2025-10-20	THB 1.10	THB 1.12	THB 1.08	THB 1.08	37,959,600
2025-10-17	THB 1.13	THB 1.13	THB 1.08	THB 1.08	58,904,100
2025-10-16	THB 1.09	THB 1.15	THB 1.08	THB 1.14	91,622,500
2025-10-15	THB 1.09	THB 1.11	THB 1.07	THB 1.09	29,597,900
2025-10-14	THB 1.15	THB 1.16	THB 1.09	THB 1.09	87,311,200
2025-10-10	THB 1.15	THB 1.16	THB 1.13	THB 1.15	36,357,200
2025-10-09	THB 1.16	THB 1.16	THB 1.14	THB 1.15	39,603,100