IRPC DRC

IRPC_n
🏛️ thailand →
1.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2.02 2.04 2.02 2.02 3.5M
2023-12-27 2.02 2.04 2.02 2.02 3.4M
2023-12-26 2.02 2.04 2.00 2.04 5.0M
2023-12-25 2.04 2.06 2.02 2.02 2.1M
2023-12-22 2.04 2.06 2.02 2.06 12.3M
2023-12-21 2.04 2.06 2.02 2.04 17.4M
2023-12-20 2.04 2.10 2.04 2.06 29.8M
2023-12-19 2.02 2.04 2.00 2.04 9.3M
2023-12-18 2.04 2.04 2.02 2.02 9.8M
2023-12-15 1.94 2.04 1.94 2.04 154.4M
2023-12-14 1.93 1.95 1.92 1.93 21.7M
2023-12-13 1.95 1.95 1.90 1.91 44.7M
2023-12-12 1.99 1.99 1.93 1.95 23.0M
2023-12-08 1.99 2.02 1.98 1.98 8.9M
2023-12-07 2.02 2.04 1.98 1.99 15.4M
2023-12-06 2.00 2.04 1.99 2.02 11.0M
2023-12-04 1.98 2.02 1.97 1.99 9.2M
2023-12-01 1.99 2.02 1.97 1.99 10.7M
2023-11-30 2.02 2.02 1.97 1.98 21.4M
2023-11-29 2.04 2.06 2.00 2.00 10.5M
2023-11-28 2.04 2.06 2.02 2.06 5.2M
2023-11-27 2.02 2.04 2.00 2.04 8.7M
2023-11-24 2.04 2.06 2.00 2.02 6.8M
2023-11-23 2.08 2.08 2.04 2.04 7.9M
2023-11-22 2.08 2.08 2.04 2.06 12.4M
2023-11-21 2.08 2.10 2.06 2.08 11.8M
2023-11-20 2.04 2.08 2.04 2.08 12.2M
2023-11-17 2.04 2.08 2.04 2.04 16.0M
2023-11-16 2.02 2.08 2.00 2.06 27.1M
2023-11-15 1.98 2.06 1.97 2.04 26.6M
2023-11-14 2.00 2.00 1.93 1.96 44.8M
2023-11-13 2.00 2.02 1.98 1.99 49.9M
2023-11-10 2.00 2.04 1.98 2.00 27.1M
2023-11-09 2.04 2.04 1.98 2.00 13.0M
2023-11-08 2.02 2.04 2.00 2.02 5.7M
2023-11-07 2.06 2.08 2.00 2.02 24.3M
2023-11-06 2.08 2.10 2.06 2.06 52.4M
2023-11-03 1.97 2.06 1.97 2.06 55.9M
2023-11-02 1.93 1.96 1.93 1.96 16.5M
2023-11-01 1.94 1.94 1.92 1.92 6.8M
2023-10-31 1.96 1.96 1.91 1.92 17.8M
2023-10-30 1.93 1.97 1.93 1.95 24.8M
2023-10-27 1.91 1.95 1.89 1.95 17.1M
2023-10-26 1.92 1.94 1.90 1.90 16.8M
2023-10-25 1.93 1.97 1.91 1.93 31.1M
2023-10-24 1.91 1.93 1.90 1.91 32.5M
2023-10-20 1.94 1.95 1.91 1.92 22.7M
2023-10-19 2.00 2.00 1.91 1.93 39.6M
2023-10-18 1.99 2.04 1.98 2.02 238.6M
2023-10-17 1.99 2.02 1.98 1.99 46.5M
2023-10-16 2.02 2.02 1.97 1.98 34.4M
2023-10-12 2.06 2.06 2.02 2.02 15.5M
2023-10-11 1.99 2.06 1.99 2.04 42.0M
2023-10-10 2.00 2.02 1.99 1.99 26.6M
2023-10-09 2.02 2.02 1.98 1.98 22.4M
2023-10-06 2.02 2.04 2.00 2.00 12.5M
2023-10-05 2.02 2.02 1.99 2.02 4.8M
2023-10-04 2.00 2.02 1.98 2.02 7.3M
2023-10-03 2.00 2.02 1.99 2.00 9.9M
2023-10-02 2.06 2.08 2.02 2.02 10.2M
2023-09-29 2.06 2.10 2.06 2.06 17.9M
2023-09-28 2.10 2.12 2.06 2.08 30.9M
2023-09-27 2.08 2.10 2.04 2.10 16.1M
2023-09-26 2.10 2.12 2.04 2.06 26.7M
2023-09-25 2.10 2.12 2.10 2.12 7.7M
2023-09-22 2.04 2.14 2.04 2.10 40.3M
2023-09-21 2.08 2.10 2.04 2.06 25.9M
2023-09-20 2.12 2.14 2.06 2.08 22.6M
2023-09-19 2.14 2.16 2.12 2.12 25.5M
2023-09-18 2.22 2.22 2.12 2.14 25.4M
2023-09-15 2.22 2.24 2.20 2.20 61.0M
2023-09-14 2.18 2.20 2.16 2.18 13.8M
2023-09-13 2.22 2.22 2.18 2.18 20.3M
2023-09-12 2.22 2.24 2.20 2.20 14.2M
2023-09-11 2.28 2.28 2.20 2.22 32.2M
2023-09-08 2.26 2.28 2.26 2.28 3.1M
2023-09-07 2.28 2.32 2.26 2.26 19.4M
2023-09-06 2.30 2.32 2.28 2.28 15.3M
2023-09-05 2.30 2.32 2.28 2.30 17.9M
2023-09-04 2.36 2.36 2.30 2.32 16.8M
2023-09-01 2.34 2.36 2.32 2.34 12.4M
2023-08-31 2.40 2.40 2.34 2.34 12.8M
2023-08-30 2.40 2.42 2.38 2.40 14.5M
2023-08-29 2.40 2.42 2.36 2.40 22.1M
2023-08-28 2.36 2.40 2.36 2.38 24.5M
2023-08-25 2.34 2.36 2.32 2.34 20.2M
2023-08-24 2.32 2.38 2.30 2.34 15.1M
2023-08-23 2.34 2.36 2.30 2.30 17.1M
2023-08-22 2.32 2.36 2.30 2.34 21.5M
2023-08-21 2.30 2.34 2.30 2.34 16.8M
2023-08-18 2.32 2.34 2.30 2.30 14.1M
2023-08-17 2.30 2.34 2.28 2.32 12.7M
2023-08-16 2.34 2.36 2.26 2.32 29.1M
2023-08-15 2.38 2.40 2.32 2.36 22.3M
2023-08-11 2.42 2.42 2.36 2.40 12.8M
2023-08-10 2.40 2.44 2.36 2.40 27.0M
2023-08-09 2.36 2.42 2.34 2.42 16.5M
2023-08-08 2.36 2.38 2.34 2.36 26.1M
2023-08-07 2.38 2.40 2.34 2.36 32.1M
2023-08-04 2.44 2.46 2.38 2.38 60.6M
2023-08-03 2.46 2.48 2.38 2.40 19.6M
2023-08-02 2.44 2.54 2.42 2.48 65.7M
2023-07-31 2.38 2.46 2.36 2.44 88.7M
2023-07-27 2.32 2.38 2.30 2.36 16.7M
2023-07-26 2.32 2.34 2.28 2.32 17.3M
2023-07-25 2.36 2.40 2.32 2.32 23.0M
2023-07-24 2.34 2.36 2.30 2.34 15.4M
2023-07-21 2.28 2.34 2.28 2.34 17.9M
2023-07-20 2.36 2.38 2.30 2.30 9.3M
2023-07-19 2.34 2.40 2.32 2.36 20.7M
2023-07-18 2.38 2.38 2.34 2.34 7.6M
2023-07-17 2.40 2.40 2.34 2.38 17.8M
2023-07-14 2.34 2.40 2.32 2.38 21.4M
2023-07-13 2.30 2.34 2.28 2.34 4.4M
2023-07-12 2.30 2.34 2.28 2.30 21.0M
2023-07-11 2.30 2.32 2.26 2.30 11.5M
2023-07-10 2.32 2.34 2.30 2.30 22.0M
2023-07-07 2.30 2.34 2.28 2.32 15.1M
2023-07-06 2.34 2.36 2.30 2.32 9.6M
2023-07-05 2.34 2.36 2.34 2.36 4.5M
2023-07-04 2.30 2.36 2.30 2.34 13.7M
2023-07-03 2.30 2.32 2.26 2.30 9.1M
2023-06-30 2.26 2.30 2.24 2.28 13.0M
2023-06-29 2.20 2.26 2.16 2.22 23.5M
2023-06-28 2.22 2.24 2.18 2.20 13.1M
2023-06-27 2.24 2.26 2.20 2.22 10.9M
2023-06-26 2.30 2.32 2.24 2.24 18.6M
2023-06-23 2.28 2.32 2.26 2.32 16.7M
2023-06-22 2.34 2.34 2.28 2.30 15.0M
2023-06-21 2.34 2.36 2.30 2.32 17.8M
2023-06-20 2.34 2.40 2.34 2.34 18.2M
2023-06-19 2.38 2.40 2.34 2.34 17.4M
2023-06-16 2.38 2.40 2.34 2.38 60.0M
2023-06-15 2.40 2.40 2.34 2.38 20.4M
2023-06-14 2.40 2.42 2.38 2.38 6.7M
2023-06-13 2.34 2.40 2.34 2.40 27.2M
2023-06-12 2.38 2.40 2.34 2.34 13.1M
2023-06-09 2.36 2.40 2.32 2.38 29.2M
2023-06-08 2.28 2.36 2.28 2.36 52.5M
2023-06-07 2.26 2.28 2.24 2.28 18.5M
2023-06-06 2.30 2.32 2.24 2.26 31.6M
2023-06-02 2.22 2.30 2.20 2.28 33.4M
2023-06-01 2.22 2.24 2.18 2.20 6.9M
2023-05-31 2.20 2.22 2.18 2.22 49.0M
2023-05-30 2.24 2.26 2.22 2.22 9.1M
2023-05-29 2.24 2.28 2.22 2.24 17.8M
2023-05-26 2.26 2.28 2.22 2.24 16.8M
2023-05-25 2.30 2.32 2.26 2.28 17.6M
2023-05-24 2.30 2.32 2.28 2.30 17.7M
2023-05-23 2.30 2.30 2.26 2.30 34.8M
2023-05-22 2.22 2.30 2.18 2.30 29.4M
2023-05-19 2.28 2.30 2.22 2.24 28.8M
2023-05-18 2.32 2.36 2.28 2.28 16.5M
2023-05-17 2.38 2.38 2.28 2.30 14.5M
2023-05-16 2.32 2.38 2.30 2.38 22.0M
2023-05-15 2.38 2.40 2.30 2.32 0.0M
2023-05-12 2.40 2.42 2.32 2.38 0.0M
2023-05-11 2.48 2.48 2.38 2.40 33.6M
2023-05-10 2.46 2.50 2.44 2.48 0.0M
2023-05-09 2.38 2.46 2.36 2.44 43.0M
2023-05-08 2.36 2.38 2.30 2.38 26.9M
2023-05-03 2.34 2.36 2.26 2.34 23.3M
2023-05-02 2.36 2.38 2.34 2.38 13.2M
2023-04-28 2.36 2.38 2.34 2.36 21.0M
2023-04-27 2.32 2.38 2.28 2.34 14.4M
2023-04-26 2.34 2.34 2.26 2.32 38.8M
2023-04-25 2.40 2.42 2.32 2.32 36.5M
2023-04-24 2.40 2.42 2.38 2.40 22.7M
2023-04-21 2.36 2.40 2.34 2.36 29.7M
2023-04-20 2.40 2.42 2.36 2.36 16.4M
2023-04-19 2.44 2.46 2.38 2.40 41.9M
2023-04-18 2.46 2.48 2.42 2.42 14.7M
2023-04-17 2.56 2.56 2.44 2.46 40.9M
2023-04-12 2.58 2.60 2.54 2.54 32.1M
2023-04-11 2.60 2.62 2.54 2.56 30.9M
2023-04-10 2.60 2.62 2.58 2.58 24.7M
2023-04-07 2.60 2.62 2.58 2.60 8.1M
2023-04-05 2.64 2.64 2.56 2.58 24.3M
2023-04-04 2.70 2.70 2.64 2.64 15.0M
2023-04-03 2.66 2.70 2.66 2.68 25.4M
2023-03-31 2.62 2.64 2.60 2.62 18.7M
2023-03-30 2.68 2.68 2.60 2.62 21.1M
2023-03-29 2.70 2.72 2.64 2.66 44.4M
2023-03-28 2.62 2.68 2.62 2.68 20.9M
2023-03-27 2.62 2.64 2.60 2.60 12.0M
2023-03-24 2.66 2.68 2.58 2.62 51.0M
2023-03-23 2.60 2.68 2.58 2.66 21.2M
2023-03-22 2.56 2.62 2.56 2.62 62.1M
2023-03-21 2.52 2.58 2.48 2.54 47.7M
2023-03-20 2.62 2.62 2.48 2.50 60.3M
2023-03-17 2.62 2.64 2.56 2.62 42.9M
2023-03-16 2.60 2.62 2.54 2.60 40.6M
2023-03-15 2.68 2.72 2.66 2.66 47.4M
2023-03-14 2.72 2.76 2.64 2.64 47.5M
2023-03-13 2.80 2.82 2.74 2.74 43.5M
2023-03-10 2.88 2.88 2.84 2.84 16.0M
2023-03-09 2.90 2.90 2.86 2.88 6.3M
2023-03-08 2.90 2.92 2.88 2.88 20.8M
2023-03-07 2.94 2.96 2.90 2.92 24.0M
2023-03-03 2.94 2.94 2.92 2.92 11.0M
2023-03-02 2.88 2.96 2.88 2.90 34.2M
2023-03-01 2.88 2.90 2.86 2.86 14.9M
2023-02-28 2.94 2.94 2.86 2.86 14.8M
2023-02-27 2.90 2.92 2.88 2.92 10.7M
2023-02-24 2.92 2.94 2.86 2.88 44.9M
2023-02-23 2.98 2.98 2.90 2.90 47.3M
2023-02-22 3.02 3.02 2.96 2.98 28.3M
2023-02-21 3.04 3.06 3.02 3.02 22.7M
2023-02-20 3.08 3.08 3.06 3.08 12.8M
2023-02-17 3.06 3.08 3.04 3.08 44.7M
2023-02-16 3.08 3.10 3.04 3.06 20.8M
2023-02-15 3.12 3.14 3.04 3.06 38.4M
2023-02-14 3.12 3.20 3.12 3.12 49.6M
2023-02-13 3.08 3.12 3.08 3.10 21.2M
2023-02-10 3.14 3.16 3.08 3.08 35.1M
2023-02-09 3.14 3.16 3.06 3.16 46.4M
2023-02-08 3.08 3.18 3.06 3.10 132.5M
2023-02-07 3.06 3.08 3.04 3.04 12.6M
2023-02-06 3.04 3.08 3.02 3.06 19.2M
2023-02-03 3.08 3.08 3.02 3.04 43.2M
2023-02-02 3.08 3.10 3.06 3.06 19.8M
2023-02-01 3.08 3.12 3.06 3.08 15.3M
2023-01-31 3.08 3.10 3.04 3.06 29.9M
2023-01-30 3.12 3.14 3.08 3.10 40.6M
2023-01-27 3.06 3.14 3.06 3.10 18.7M
2023-01-26 3.10 3.12 3.04 3.06 22.4M
2023-01-25 3.14 3.14 3.10 3.10 17.2M
2023-01-24 3.16 3.18 3.12 3.12 36.3M
2023-01-23 3.10 3.16 3.08 3.14 15.7M
2023-01-20 3.14 3.16 3.06 3.08 58.2M
2023-01-19 3.16 3.18 3.14 3.14 32.5M
2023-01-18 3.12 3.18 3.12 3.16 29.3M
2023-01-17 3.14 3.16 3.12 3.12 29.5M
2023-01-16 3.14 3.16 3.12 3.14 17.3M
2023-01-13 3.14 3.18 3.10 3.14 41.9M
2023-01-12 3.08 3.12 3.06 3.12 45.5M
2023-01-11 3.10 3.12 3.04 3.06 43.0M
2023-01-10 3.00 3.10 2.98 3.10 76.5M
2023-01-09 2.94 2.98 2.92 2.98 27.4M
2023-01-06 2.94 2.96 2.90 2.94 24.4M
2023-01-05 2.92 2.96 2.92 2.94 26.6M
2023-01-04 2.96 2.98 2.92 2.92 21.7M
2023-01-03 3.02 3.04 2.94 2.96 51.4M