IRPC 5 ( 0.20 3.96% )

Status : อัพเดท 9 มกราคม 2560

คะแนนปันผล
19

ราคาหุ้น “ IRPC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
09-01-20175.105.255.055.25 0.20 3.96385,904,7432,002,880
06-01-20174.905.104.865.05 0.17 3.48424,213,5722,113,499
05-01-20174.924.924.864.88 -0.02 -0.4186,752,959424,648
04-01-20174.844.924.824.90 0.10 2.08205,986,7111,006,169
30-12-20164.844.844.804.80 -0.02 -0.4139,067,479188,007
29-12-20164.804.844.784.82 0.02 0.4247,343,388228,092
28-12-20164.804.824.784.80 0.02 0.4231,055,603149,085
26-12-20164.784.824.764.78 0.00 0.0045,732,202218,966
23-12-20164.764.804.744.78 0.04 0.8460,729,617289,991
22-12-20164.764.784.724.74 -0.04 -0.8464,798,369307,476
21-12-20164.824.824.764.78 -0.04 -0.8377,310,890370,296
20-12-20164.824.844.784.82 0.00 0.0067,034,509322,636
19-12-20164.844.904.824.82 -0.02 -0.41138,059,921670,881
16-12-20164.844.884.824.84 0.00 0.0089,682,670434,429
15-12-20164.804.844.804.84 0.00 0.0034,330,457165,589
14-12-20164.864.864.824.84 -0.02 -0.4142,019,198203,351
13-12-20164.864.864.804.86 0.02 0.4185,747,675414,709
09-12-20164.844.844.824.84 0.02 0.4123,276,197112,585
08-12-20164.824.844.804.82 0.00 0.0048,613,453234,064
07-12-20164.864.864.784.82 -0.02 -0.4151,161,052245,980
06-12-20164.844.844.784.84 0.00 0.0055,141,975265,688
02-12-20164.884.904.804.84 0.00 0.0081,891,439397,682
01-12-20164.864.904.844.84 0.00 0.00145,420,151707,121
30-11-20164.804.844.784.84 0.06 1.2656,587,042273,042
29-11-20164.824.844.784.78 -0.02 -0.4256,433,981270,909
28-11-20164.824.824.784.80 0.00 0.0026,034,239124,928
27-11-20164.824.844.784.80 0.00 0.0040,605,359195,090
25-11-20164.824.844.784.80 0.00 0.0040,605,359195,090
24-11-20164.744.844.724.80 0.08 1.69152,592,191730,069
23-11-20164.784.784.704.72 -0.02 -0.4274,472,948352,181
22-11-20164.744.784.724.74 0.02 0.4244,086,822209,374
21-11-20164.744.764.704.72 -0.02 -0.4239,823,561188,188
18-11-20164.744.764.704.74 0.00 0.0035,305,626166,933
17-11-20164.744.784.724.74 0.02 0.4247,660,508226,254
16-11-20164.804.824.724.72 -0.04 -0.8456,116,209267,130
15-11-20164.804.804.744.76 -0.02 -0.4254,614,690260,125
14-11-20164.824.844.764.78 -0.04 -0.8354,623,335261,836
11-11-20164.824.884.824.82 0.00 0.00111,293,484539,483
10-11-20164.864.864.824.82 -0.02 -0.41102,278,871494,922
09-11-20164.844.844.764.84 -0.04 -0.82186,050,570894,305
08-11-20164.924.924.864.88 -0.04 -0.8190,434,499442,559
07-11-20164.864.924.844.92 0.08 1.65126,581,975619,405
04-11-20164.844.884.824.84 0.00 0.0094,515,554458,839
03-11-20164.884.884.824.84 -0.04 -0.82117,902,234572,826
02-11-20164.844.884.844.88 0.04 0.83105,402,828512,273
01-11-20164.804.864.784.84 0.06 1.2690,358,173436,758
31-10-20164.784.844.784.78 0.00 0.0047,542,481227,930
28-10-20164.824.844.764.78 -0.04 -0.83108,096,818517,708
27-10-20164.844.864.804.82 -0.02 -0.4172,580,408350,189
26-10-20164.864.864.824.84 -0.02 -0.4134,086,371165,171
26-10-20164.864.864.824.84 -0.02 -0.4134,086,371165,171
25-10-20164.884.884.824.86 0.00 0.0058,263,890282,451
21-10-20164.864.884.844.86 0.00 0.0074,986,644364,441
20-10-20164.884.924.864.86 0.02 0.41110,932,396542,512
19-10-20164.804.884.804.84 0.02 0.41101,904,881494,380
18-10-20164.884.904.784.82 -0.06 -1.23302,970,5041,459,401
17-10-20164.945.004.884.88 -0.06 -1.21144,452,183710,413
14-10-20164.944.984.864.94 0.08 1.65167,732,518827,552
13-10-20164.724.884.644.86 0.10 2.10173,734,966823,730
12-10-20164.864.904.604.76 -0.14 -2.86214,716,8991,019,840
11-10-20164.924.964.864.90 0.02 0.41156,923,073770,648
10-10-20164.764.904.764.88 -0.17 -3.37216,539,5551,045,606
07-10-20165.105.155.055.05 0.00 0.00129,884,595660,846
06-10-20165.005.155.005.05 0.07 1.41266,713,6861,356,206
05-10-20165.005.004.944.98 0.00 0.0083,104,137413,750
04-10-20164.965.004.944.98 0.04 0.8188,677,248441,638
03-10-20164.924.964.924.94 0.06 1.2361,481,859303,642
30-09-20164.984.984.864.88 -0.08 -1.61119,080,213584,883
29-09-20165.005.054.944.96 0.02 0.40128,126,134639,025
28-09-20164.905.054.884.94 0.08 1.65286,607,7421,425,649
27-09-20164.884.904.864.86 0.00 0.0032,501,751158,400
26-09-20164.864.884.844.86 -0.04 -0.8232,321,677157,052
23-09-20164.944.944.884.90 -0.02 -0.4190,736,109444,653
22-09-20164.904.944.884.92 0.06 1.23151,798,665745,865
21-09-20164.824.884.784.86 0.06 1.2580,743,373390,992
20-09-20164.844.844.784.80 -0.04 -0.8350,074,415240,249
19-09-20164.824.844.784.84 0.04 0.8348,424,790233,276
16-09-20164.764.824.724.80 0.08 1.6994,558,029451,642
15-09-20164.764.784.704.72 -0.04 -0.8467,787,784320,375
14-09-20164.764.824.744.76 0.00 0.0052,021,884248,278
13-09-20164.724.764.704.76 0.10 2.1584,800,566401,927
12-09-20164.684.724.644.66 -0.08 -1.6990,142,725422,677
08-09-20164.784.824.644.66 -0.12 -2.51160,577,855755,039
07-09-20164.844.884.784.78 -0.06 -1.2489,875,127433,419
06-09-20164.804.864.804.84 0.04 0.8370,529,484340,811
05-09-20164.904.924.764.80 -0.08 -1.64162,671,785784,570
02-09-20164.964.964.864.88 -0.06 -1.21111,632,973547,273
01-09-20164.985.054.924.94 0.10 2.07208,039,4941,034,319
31-08-20164.904.924.844.84 -0.06 -1.2274,146,046360,999
30-08-20164.904.944.904.90 0.00 0.0070,246,295345,355
29-08-20164.884.924.844.90 0.06 1.2480,525,840393,483
26-08-20164.864.904.844.84 0.00 0.0042,309,742205,664
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

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

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