IRPC 5 ( -0.06 -1.22% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
19

ราคาหุ้น “ IRPC “ ย้อนหลัง

แสดง ราคาหุ้น “ IRPC “ ย้อนหลัง
บริษัท ไออาร์พีซี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-08-20164.884.924.844.84 -0.06 -1.2262,552,252303,868
24-08-20164.884.924.884.90 0.02 0.4126,129,909128,098
23-08-20164.884.904.844.88 0.00 0.0050,902,189247,804
22-08-20164.864.924.844.88 0.00 0.0031,185,887152,019
19-08-20164.924.964.844.88 -0.02 -0.41119,377,719585,779
18-08-20164.844.924.824.90 0.08 1.6672,150,325353,119
17-08-20164.884.904.804.82 -0.06 -1.23138,870,536671,342
16-08-20164.944.964.844.88 -0.06 -1.21121,764,133596,791
15-08-20164.944.984.924.94 -0.02 -0.4079,714,765394,587
11-08-20164.985.004.944.96 0.00 0.00107,899,946535,354
10-08-20165.055.104.964.96 -0.09 -1.78185,482,928928,707
09-08-20165.055.155.005.05 0.00 0.00210,379,2751,069,556
08-08-20165.055.055.005.05 0.07 1.4179,409,429399,102
05-08-20165.005.054.964.98 0.04 0.81186,691,274932,741
04-08-20164.945.004.944.94 0.02 0.41185,351,529920,403
03-08-20164.904.944.884.92 0.00 0.0092,366,801452,829
02-08-20164.964.964.924.92 -0.02 -0.4051,525,746254,412
01-08-20165.005.054.944.94 -0.02 -0.40137,454,152683,871
29-07-20165.005.004.964.96 -0.04 -0.8073,898,366367,988
28-07-20165.005.054.965.00 0.00 0.00149,254,116745,330
27-07-20165.005.104.985.00 0.04 0.81199,523,3071,004,580
26-07-20165.055.054.964.96 -0.04 -0.80197,742,059985,555
25-07-20164.945.054.945.00 0.08 1.63333,086,7621,664,636
22-07-20164.904.944.884.92 0.04 0.8291,111,773447,272
21-07-20164.904.964.884.88 -0.02 -0.41198,712,768977,719
20-07-20164.884.904.844.90 0.06 1.24106,324,525518,573
19-07-20164.864.904.804.84 -0.02 -0.41175,831,538851,803
18-07-20164.864.904.804.84 -0.02 -0.41175,831,538851,803
15-07-20164.864.904.804.84 -0.02 -0.41175,831,538851,803
14-07-20164.864.884.824.86 0.00 0.0074,914,326363,932
13-07-20164.884.944.824.86 0.02 0.41165,149,586807,263
12-07-20164.904.924.824.84 -0.04 -0.8278,310,249380,398
11-07-20164.924.924.884.88 0.00 0.0066,102,910323,515
08-07-20164.924.924.864.88 -0.04 -0.8166,314,751324,375
07-07-20164.904.964.864.92 0.06 1.23193,014,826948,542
06-07-20164.864.924.864.86 -0.02 -0.41124,340,916607,511
05-07-20164.844.964.844.88 0.08 1.67355,549,3961,741,776
04-07-20164.804.844.764.80 0.04 0.8465,955,811316,437
01-07-20164.824.844.764.76 -0.02 -0.4294,276,218451,563
30-06-20164.824.844.764.76 -0.02 -0.4294,276,218451,563
29-06-20164.844.844.764.78 0.00 0.00123,982,629597,029
28-06-20164.704.804.684.78 0.10 2.1492,758,357440,346
27-06-20164.704.744.664.68 0.00 0.00138,406,968649,698
24-06-20164.724.784.644.68 -0.18 -3.70352,089,2041,658,303
23-06-20164.764.884.764.86 0.12 2.53203,145,501976,590
22-06-20164.804.844.724.74 -0.06 -1.2585,671,255408,219
21-06-20164.804.864.804.80 0.02 0.4239,148,388188,750
20-06-20164.844.864.784.78 -0.04 -0.8352,444,994252,194
17-06-20164.824.864.804.82 0.04 0.8456,078,050270,728
16-06-20164.864.864.784.78 -0.10 -2.05109,087,032525,820
15-06-20164.844.904.844.88 0.02 0.4153,540,854261,037
14-06-20164.884.944.824.86 -0.02 -0.41120,168,060584,476
13-06-20164.904.904.864.88 -0.04 -0.8167,112,627327,763
10-06-20164.944.964.904.92 -0.02 -0.4046,129,339227,211
09-06-20165.005.054.944.94 -0.02 -0.4067,565,211336,033
08-06-20164.964.984.924.96 0.00 0.0061,015,904302,149
07-06-20165.005.004.944.96 0.00 0.00100,068,168497,236
06-06-20165.055.054.964.96 -0.04 -0.8053,202,678265,635
03-06-20164.985.054.965.00 0.04 0.81148,893,176743,191
02-06-20164.965.054.964.96 0.02 0.40103,627,510516,680
01-06-20164.985.004.944.94 -0.04 -0.8082,411,133409,215
31-05-20165.105.104.984.98 -0.12 -2.35104,593,802524,020
30-05-20165.055.155.005.10 0.10 2.00130,227,817661,693
27-05-20165.005.104.985.00 0.00 0.00132,175,544665,369
26-05-20164.965.054.945.00 0.06 1.21113,921,847568,090
25-05-20165.005.054.944.94 -0.04 -0.8061,941,256307,516
24-05-20164.944.984.904.98 0.04 0.8154,295,941268,178
23-05-20164.904.984.884.94 0.06 1.2395,721,515472,950
19-05-20164.964.964.884.88 -0.08 -1.61156,762,275770,546
18-05-20165.005.054.964.96 -0.09 -1.78185,509,033925,068
17-05-20165.205.255.055.05 -0.10 -1.94198,325,5191,020,797
16-05-20165.055.205.005.15 0.15 3.00180,938,420926,276
13-05-20165.005.104.985.00 0.00 0.00164,778,761827,641
12-05-20164.825.054.825.00 0.20 4.17223,640,5371,104,763
11-05-20164.904.944.804.80 -0.12 -2.44107,875,622523,524
10-05-20164.804.924.784.92 0.08 1.65124,353,345603,168
09-05-20164.924.944.724.84 -0.12 -2.42310,098,4621,493,595
04-05-20165.055.054.924.96 -0.09 -1.78163,351,600812,666
03-05-20165.105.155.005.05 -0.05 -0.9880,639,500409,275
29-04-20165.055.155.005.10 0.05 0.9966,679,841339,584
28-04-20165.155.155.005.05 -0.05 -0.9897,785,212495,107
27-04-20165.155.155.055.10 -0.05 -0.9755,883,078285,039
26-04-20165.055.205.005.15 0.10 1.98156,592,773804,103
25-04-20165.105.155.005.05 0.00 0.0059,430,369301,678
22-04-20165.105.155.055.05 0.00 0.0064,968,711331,922
21-04-20165.205.255.005.05 -0.15 -2.88241,870,9991,232,196
20-04-20165.205.305.105.20 -0.05 -0.95152,673,117791,746
19-04-20165.255.305.155.25 0.00 0.00201,462,7421,050,170
18-04-20165.105.255.055.25 0.15 2.94167,043,532862,004
12-04-20165.055.105.005.10 0.10 2.0065,407,288330,983
11-04-20165.055.104.985.00 0.00 0.0056,107,141281,898
08-04-20164.965.104.945.00 0.02 0.40100,342,034502,959
07-04-20165.005.054.944.98 0.02 0.40158,733,688792,118
05-04-20165.105.104.964.96 -0.19 -3.69246,716,8651,234,883
04-04-20165.205.305.105.15 -0.10 -1.90162,690,706842,236
01-04-20165.005.255.005.25 0.20 3.96225,996,5801,167,327
31-03-20165.055.105.005.05 0.00 0.0069,826,399352,096
30-03-20165.005.154.985.05 0.07 1.41230,656,0471,167,474
29-03-20164.965.054.944.98 0.06 1.22126,020,251627,932
28-03-20165.005.054.924.92 -0.08 -1.60151,463,872751,882
25-03-20165.105.155.005.00 -0.10 -1.9693,785,879473,642
24-03-20165.055.205.005.10 0.00 0.00136,387,169699,253
23-03-20165.055.104.985.10 0.05 0.9999,123,834498,561
22-03-20165.105.154.985.05 0.00 0.00153,528,071777,119
21-03-20165.055.105.005.05 0.00 0.0054,801,479276,212
18-03-20165.105.154.925.05 -0.05 -0.98325,454,2951,625,333
17-03-20165.105.205.005.10 0.10 2.00315,280,5531,605,989
16-03-20164.925.054.865.00 0.12 2.46355,389,2151,759,793
15-03-20165.005.054.864.88 -0.12 -2.40253,411,5741,251,967
14-03-20165.205.305.005.00 -0.10 -1.96381,209,0571,960,678
11-03-20164.885.104.865.10 0.26 5.37363,592,8171,814,229
10-03-20164.944.944.824.84 -0.04 -0.82186,948,394912,835
09-03-20164.804.884.724.88 0.06 1.24275,074,4391,323,098
08-03-20164.905.104.784.82 -0.06 -1.23442,328,7332,188,448
07-03-20164.624.944.604.88 0.32 7.02470,771,1242,273,691
04-03-20164.524.604.504.56 0.08 1.79158,886,768722,296
03-03-20164.504.564.444.48 0.04 0.90134,896,854607,301
02-03-20164.464.484.424.44 0.00 0.00121,587,170541,985
01-03-20164.404.464.384.44 0.06 1.37109,368,110484,423
29-02-20164.364.404.324.38 0.00 0.0052,267,431228,633
26-02-20164.284.444.264.38 0.14 3.30165,042,172721,951
25-02-20164.344.344.244.24 -0.10 -2.3077,824,590332,655
24-02-20164.364.404.324.34 -0.02 -0.4674,413,535324,187
23-02-20164.304.384.284.36 0.08 1.87121,912,788529,847
19-02-20164.244.304.184.28 0.04 0.9474,159,433315,112
18-02-20164.204.264.204.24 -0.12 -2.75155,473,406657,263
17-02-20164.364.384.324.36 0.02 0.46134,700,934586,120
16-02-20164.384.424.344.34 -0.02 -0.46129,346,191566,503
15-02-20164.344.404.324.36 0.06 1.40102,801,116448,147
12-02-20164.304.344.284.32 0.04 0.9333,164,193142,938
11-02-20164.344.384.284.28 -0.02 -0.47152,327,639659,286
10-02-20164.324.424.304.30 0.06 1.42309,176,3491,344,936
09-02-20164.204.244.164.24 0.02 0.4747,991,819201,320
08-02-20164.184.264.184.22 0.04 0.9639,431,458166,720
05-02-20164.164.224.164.18 0.02 0.4845,022,221188,384
04-02-20164.244.264.164.16 -0.06 -1.4279,658,275334,285
03-02-20164.104.224.104.22 0.08 1.9363,822,256266,188
02-02-20164.204.264.104.14 -0.08 -1.90161,622,526672,568
01-02-20164.264.264.204.22 -0.04 -0.9478,438,336331,511
29-01-20164.304.324.204.26 -0.02 -0.47126,812,110540,111
28-01-20164.344.364.204.28 -0.04 -0.93137,208,483587,382
27-01-20164.404.444.304.32 -0.02 -0.4685,338,131372,362
26-01-20164.364.404.304.34 -0.02 -0.4664,750,690281,219
25-01-20164.504.524.364.36 -0.08 -1.8087,480,605389,454
22-01-20164.384.504.364.44 0.14 3.2698,813,236438,675
21-01-20164.464.464.284.30 -0.10 -2.27109,386,920476,129
20-01-20164.464.544.404.40 -0.08 -1.7999,659,988444,290
19-01-20164.644.644.484.48 -0.14 -3.03130,124,136591,140
18-01-20164.524.644.464.62 0.04 0.8792,004,876419,798
15-01-20164.644.744.564.58 -0.04 -0.87138,238,781642,872
14-01-20164.664.724.604.62 -0.06 -1.28135,347,551630,717
13-01-20164.544.744.524.68 0.20 4.46245,447,3271,132,670
12-01-20164.404.504.404.48 0.08 1.82115,039,059512,686
11-01-20164.404.464.344.40 -0.02 -0.45105,463,201463,684
08-01-20164.364.464.344.42 0.10 2.31117,064,530516,289
07-01-20164.384.544.324.32 -0.10 -2.26241,360,8201,070,984
06-01-20164.344.464.324.42 0.06 1.38117,872,895521,332
05-01-20164.344.404.284.36 0.06 1.4090,689,736394,810
04-01-20164.324.384.264.30 0.00 0.0044,161,130190,924
30-12-20154.304.404.284.30 0.00 0.0038,972,076169,269
29-12-20154.324.344.284.30 -0.04 -0.9242,148,664181,462
28-12-20154.344.384.324.34 -0.02 -0.4621,312,77692,905
25-12-20154.384.384.304.36 -0.04 -0.9135,755,669155,013
24-12-20154.364.404.344.40 0.10 2.3389,757,799392,976
23-12-20154.244.304.224.30 0.10 2.3845,419,146194,020
22-12-20154.244.264.184.20 -0.02 -0.4728,388,949119,609
21-12-20154.224.244.144.22 0.06 1.4460,193,872252,661
18-12-20154.284.304.144.16 -0.12 -2.8059,993,944250,921
17-12-20154.224.284.204.28 0.02 0.4743,725,991185,719
15-12-20153.944.143.884.14 0.28 7.25179,459,770715,028
14-12-20154.064.083.863.86 -0.24 -5.85186,380,138732,913
11-12-20154.124.244.104.10 -0.02 -0.4986,657,249359,690
09-12-20154.164.204.104.12 -0.04 -0.9659,698,908247,102
08-12-20154.124.224.104.16 0.02 0.4862,220,472258,481
03-12-20154.204.224.144.20 0.02 0.4864,230,180269,058
02-12-20154.244.324.184.18 -0.04 -0.95118,272,715502,017
01-12-20154.244.244.204.22 0.02 0.4859,089,306249,856
30-11-20154.184.264.124.20 0.02 0.48121,598,094510,088
27-11-20154.204.244.144.18 -0.04 -0.9556,538,787236,507
26-11-20154.304.324.164.22 -0.08 -1.86118,783,460501,960
25-11-20154.284.304.224.30 0.02 0.47120,843,074516,137

แสดง ราคาหุ้น “ IRPC “ ย้อนหลัง บริษัท ไออาร์พีซี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3