Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

IRPC Public Co., Ltd. (IRPC) Historical Prices

TH:IRPC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.482.582.482.502.50+0.00%62,288,4650.46
Nov 10, 20262.442.522.402.502.50+3.31%93,313,1720.67
Nov 09, 20262.482.502.402.402.40-0.83%87,655,4060.64
Nov 06, 20262.482.522.422.422.42-3.97%65,148,2580.46
Nov 05, 20262.542.582.462.522.52-3.08%74,144,7110.52
Nov 04, 20262.582.642.502.602.60+0.00%96,314,9060.68
Nov 03, 20262.622.642.522.602.60-0.76%83,526,8440.59
Nov 02, 20262.562.642.562.622.62+0.77%51,242,4220.36
Oct 30, 20262.642.682.602.602.60-2.26%63,087,3760.44
Oct 29, 20262.742.762.642.662.66-5.00%148,155,1001.04
Oct 28, 20262.922.922.802.802.80-4.11%111,866,9600.78
Oct 27, 20262.882.982.882.922.92+1.39%136,996,7500.96
Oct 26, 20262.862.942.842.882.88+2.13%179,424,0601.28
Oct 23, 20262.822.842.762.822.82+0.00%00.00
Oct 22, 20262.762.842.762.822.82+1.44%54,536,1500.38
Oct 21, 20262.802.822.742.782.78+0.00%86,128,9100.60
Oct 20, 20262.862.882.782.782.78-2.11%88,902,0300.61
Oct 19, 20262.902.962.842.842.84-1.39%99,755,1300.67
Oct 16, 20262.882.902.822.882.88+0.00%00.00
Oct 15, 20262.862.902.822.882.88-1.37%92,248,2500.60
Oct 14, 20262.882.922.822.922.92+2.10%196,585,5701.25
Oct 13, 20262.862.942.842.862.86+0.00%00.00
Oct 12, 20262.942.942.842.862.86-2.72%117,669,6400.72
Oct 09, 20262.983.062.942.942.94-2.00%111,412,4200.68
Oct 08, 20263.063.082.983.003.00-1.96%125,206,4700.76
Oct 07, 20263.043.103.023.063.06+0.66%120,766,1300.73
Oct 06, 20262.943.062.923.043.04+4.11%207,688,5601.26
Oct 05, 20262.902.942.842.922.92+0.69%89,997,3360.54
Oct 02, 20262.902.982.862.902.90+2.11%187,115,4201.12
Oct 01, 20262.842.902.802.842.84+0.00%120,609,5500.72
Sep 30, 20262.962.962.842.842.84-4.05%164,240,6200.98
Sep 29, 20263.003.002.922.962.96-0.67%89,024,5300.53
Sep 28, 20263.043.102.942.982.98-2.61%145,722,5300.87
Sep 25, 20263.123.163.043.063.06-2.55%139,677,3900.84
Sep 24, 20263.063.163.023.143.14+1.95%283,244,6001.71
Sep 23, 20262.863.102.863.083.08+7.69%342,586,9002.08
Sep 22, 20262.942.962.862.862.86-2.72%142,100,9100.87
Sep 21, 20262.762.942.702.942.94+7.30%179,767,2301.12
Sep 18, 20262.742.822.742.742.74+0.00%128,358,6600.80
Sep 17, 20262.722.802.722.742.74+0.00%105,999,5000.67
Sep 16, 20262.942.942.662.742.74-7.43%411,369,0202.66
Sep 15, 20262.962.982.902.962.96+1.37%73,681,4300.48
Sep 14, 20262.962.982.902.922.92+0.69%62,530,5640.40
Sep 11, 20263.103.122.902.902.90-4.61%245,881,3301.60
Sep 10, 20263.223.223.023.043.04-5.00%237,361,5201.57
Sep 09, 20263.123.223.103.203.20+3.23%273,800,7701.85
Sep 08, 20263.083.223.043.143.10+4.69%373,897,7602.58
Sep 07, 20262.843.042.843.002.96+6.36%254,149,8701.79
Sep 04, 20262.842.862.762.822.78+0.00%93,345,8100.66
Sep 03, 20262.822.862.782.822.78+0.72%122,634,2300.86