ราคาหุ้น “ IRPC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-06-20154.444.504.364.48 0.04 0.90186,598,470828,207
29-06-20154.364.444.304.44 0.00 0.00204,188,755893,314
26-06-20154.484.604.384.44 -0.06 -1.33255,955,3461,152,050
24-06-20154.324.504.324.50 0.26 6.13330,439,2961,458,499
23-06-20154.264.304.204.24 0.00 0.00115,664,011492,361
22-06-20154.144.284.144.24 0.10 2.42124,446,227526,460
19-06-20154.184.204.124.14 0.02 0.49113,313,406471,357
18-06-20154.224.224.084.12 -0.16 -3.74748,519,4533,058,042
17-06-20154.244.284.204.28 0.06 1.4239,888,326169,194
16-06-20154.264.284.224.22 -0.02 -0.4732,538,815138,092
15-06-20154.224.264.204.24 -0.02 -0.4735,599,595150,612
12-06-20154.204.264.184.26 0.08 1.9160,834,984256,646
11-06-20154.184.244.164.18 0.04 0.97128,829,938541,085
10-06-20154.144.204.144.14 0.02 0.4939,898,301166,214
09-06-20154.164.184.104.12 -0.06 -1.4433,908,746140,219
08-06-20154.184.244.144.18 0.00 0.0029,722,064124,493
05-06-20154.104.224.104.18 0.06 1.4665,838,076274,116
04-06-20154.084.123.984.12 0.04 0.9868,707,382277,605
03-06-20154.124.144.064.08 -0.02 -0.4929,395,276120,208
02-06-20154.144.164.104.10 -0.04 -0.9735,846,742147,625
29-05-20154.124.204.124.14 0.00 0.0038,786,642160,980
28-05-20154.204.204.104.14 -0.06 -1.4331,572,896130,745
27-05-20154.124.204.104.20 0.08 1.9437,451,208156,010
26-05-20154.164.224.124.12 -0.04 -0.9637,858,552157,810
25-05-20154.264.284.144.16 -0.10 -2.3550,941,019213,329
22-05-20154.284.364.244.26 0.00 0.0050,308,511216,331
21-05-20154.264.284.224.26 0.04 0.9541,425,484176,287
20-05-20154.304.324.224.22 -0.08 -1.8636,119,780153,621
19-05-20154.284.364.264.30 0.04 0.9473,014,901314,528
18-05-20154.304.324.264.26 -0.06 -1.3951,394,801220,044
15-05-20154.244.324.224.32 0.08 1.8952,640,544225,055
14-05-20154.284.284.164.24 -0.04 -0.9357,962,811244,871
13-05-20154.184.284.164.28 0.14 3.3895,312,167402,614
12-05-20154.284.304.104.14 -0.14 -3.27123,715,681517,377
11-05-20154.384.404.264.28 -0.04 -0.9367,021,521289,320
08-05-20154.344.384.244.32 0.00 0.0066,119,387285,192
07-05-20154.604.624.324.32 -0.26 -5.68200,257,926886,941
06-05-20154.624.644.544.58 -0.02 -0.4395,499,508438,399
30-04-20154.544.624.524.60 0.10 2.22126,847,225579,514
29-04-20154.564.624.484.50 -0.04 -0.88190,779,919866,523
28-04-20154.664.684.504.54 -0.10 -2.16152,580,218695,071
27-04-20154.684.784.644.64 -0.04 -0.85134,972,251635,613
24-04-20154.624.684.604.68 0.10 2.1871,853,418333,603
23-04-20154.604.664.544.58 0.00 0.0075,194,146346,187
22-04-20154.604.684.564.58 -0.04 -0.8795,406,097441,230
21-04-20154.704.724.604.62 -0.06 -1.2898,405,521457,760
20-04-20154.684.764.644.68 -0.02 -0.43140,925,686661,360
17-04-20154.624.784.584.70 0.08 1.73292,435,1501,373,496
16-04-20154.544.624.484.62 0.14 3.12154,242,583705,122
10-04-20154.444.484.384.48 0.06 1.3662,604,316277,735
09-04-20154.364.464.284.42 0.08 1.8489,093,749391,128
08-04-20154.504.544.324.34 -0.14 -3.12109,610,842484,571
07-04-20154.544.584.484.48 0.00 0.0089,552,929405,376
03-04-20154.464.504.404.48 0.02 0.45123,470,675549,927
02-04-20154.404.564.384.46 0.08 1.83330,154,5601,475,930
01-04-20154.304.404.264.38 0.08 1.86209,741,927912,716
31-03-20154.284.324.264.30 0.04 0.9461,676,393264,798
30-03-20154.244.344.224.26 0.04 0.95125,702,324539,294
27-03-20154.204.264.144.22 0.04 0.96107,738,108454,155
26-03-20154.144.304.144.18 0.02 0.48224,852,375949,941
25-03-20154.084.204.064.16 0.08 1.96135,351,901561,359
24-03-20154.044.103.984.08 0.08 2.0090,574,395366,141
23-03-20154.104.143.964.00 -0.04 -0.99105,369,486428,490
20-03-20154.144.163.944.04 -0.10 -2.42125,311,526505,544
19-03-20154.244.264.124.14 -0.02 -0.48120,316,858506,900
18-03-20153.964.163.844.16 0.26 6.67183,978,734740,665
17-03-20154.244.263.903.90 -0.30 -7.14307,237,0361,243,443
16-03-20154.324.344.184.20 -0.18 -4.11139,027,079588,791
13-03-20154.424.444.364.38 -0.02 -0.45120,556,465529,440
12-03-20154.304.424.264.40 0.06 1.38130,001,732566,023
11-03-20154.164.364.144.34 0.18 4.33188,525,172804,144
10-03-20154.364.384.164.16 -0.20 -4.59182,381,279776,951
09-03-20154.404.444.264.36 -0.08 -1.80166,644,677723,052
06-03-20154.224.444.204.44 0.26 6.22188,571,166818,828
05-03-20154.344.404.084.18 -0.16 -3.69215,501,922914,661
03-03-20154.424.464.344.34 -0.04 -0.91147,697,552649,103
02-03-20154.504.504.324.38 -0.08 -1.79199,712,100876,780
27-02-20154.264.484.244.46 0.24 5.69275,524,9221,209,709
26-02-20154.464.524.164.22 -0.24 -5.38369,125,5451,583,133
25-02-20154.304.564.264.46 0.06 1.361,234,209,7655,229,618
24-02-20154.504.584.404.40 -0.04 -0.90229,735,7011,034,387
23-02-20154.504.544.264.44 -0.20 -4.31329,573,4241,447,800
20-02-20154.784.804.564.64 -0.16 -3.33275,198,3751,285,204
19-02-20154.484.824.484.80 0.32 7.14541,064,9952,518,956
18-02-20154.264.524.244.48 0.26 6.16170,699,935755,303
17-02-20154.444.464.224.22 -0.22 -4.95136,288,242584,669
16-02-20154.524.544.444.44 -0.08 -1.7779,756,335358,034
13-02-20154.544.604.404.52 0.02 0.44300,032,7531,349,978
12-02-20154.204.504.184.50 0.32 7.66445,928,1191,950,511
11-02-20154.044.284.044.18 0.06 1.46337,952,5531,411,832
10-02-20154.024.163.944.12 0.08 1.98204,642,929834,552
09-02-20153.964.083.904.04 0.10 2.54143,174,499574,261
06-02-20154.004.043.883.94 -0.06 -1.50127,275,624505,197
05-02-20153.864.003.824.00 0.06 1.52189,518,468743,526
04-02-20153.743.943.723.94 0.22 5.91455,700,0831,766,723
03-02-20153.463.723.443.72 0.30 8.77269,916,256969,410
02-02-20153.403.443.403.42 0.00 0.0027,312,55993,464
30-01-20153.403.483.383.42 0.06 1.7971,464,210244,273
29-01-20153.443.443.363.36 -0.08 -2.3344,244,307150,052
28-01-20153.483.503.443.44 -0.06 -1.7121,419,61374,214
27-01-20153.443.503.383.50 0.06 1.7489,434,952309,550
26-01-20153.423.443.403.44 0.02 0.5836,201,420123,949
23-01-20153.363.483.343.42 0.08 2.40109,001,697372,686
22-01-20153.343.343.303.34 0.02 0.6042,585,926141,622
21-01-20153.283.323.283.32 0.02 0.6112,484,90341,269
20-01-20153.303.303.263.30 0.02 0.6116,480,41553,992
19-01-20153.303.323.283.28 0.02 0.6113,645,91744,991
16-01-20153.263.303.243.26 0.00 0.008,943,76029,184
15-01-20153.303.323.263.26 0.02 0.6224,203,80479,629
14-01-20153.343.343.243.24 -0.10 -2.9944,220,516145,621
13-01-20153.383.383.323.34 -0.04 -1.1845,731,341152,979
12-01-20153.243.403.243.38 0.26 8.33116,948,959389,664
09-01-20153.163.183.123.12 -0.04 -1.278,198,39125,791
08-01-20153.143.183.123.16 0.06 1.9419,457,75461,415
07-01-20153.063.123.043.10 0.06 1.9717,192,39953,132
06-01-20153.043.063.003.04 -0.04 -1.3017,640,64853,404
05-01-20153.083.123.043.08 0.02 0.6514,970,52746,207
30-12-20143.023.103.023.06 0.04 1.3211,757,99736,035
29-12-20143.123.123.023.02 -0.10 -3.2111,584,86735,480
26-12-20143.063.163.023.12 0.10 3.3114,215,80843,925
25-12-20143.003.062.983.02 0.02 0.6719,678,68459,225
24-12-20143.143.163.003.00 -0.12 -3.8512,507,46538,231
23-12-20143.183.183.123.12 -0.08 -2.508,839,79827,829
22-12-20143.163.203.123.20 0.06 1.9111,079,87335,048
19-12-20143.103.143.023.14 0.08 2.6131,227,51096,615
18-12-20143.043.063.023.06 0.06 2.0014,406,43643,798
17-12-20142.863.022.863.00 0.14 4.9034,225,619100,743
16-12-20142.942.962.782.86 -0.08 -2.7234,847,16999,399
15-12-20143.003.022.602.94 -0.10 -3.2946,251,292133,405
12-12-20143.083.103.023.04 -0.02 -0.6519,291,36358,958
11-12-20143.203.203.063.06 -0.18 -5.5645,541,843142,174
09-12-20143.303.303.223.24 -0.06 -1.8231,952,558104,340
08-12-20143.323.343.303.30 -0.02 -0.6011,793,84539,055
04-12-20143.343.343.303.32 -0.02 -0.6012,874,90042,747
03-12-20143.343.363.303.34 0.00 0.0012,765,90042,514
02-12-20143.323.363.303.34 0.04 1.2116,824,64556,093
01-12-20143.343.363.283.30 -0.04 -1.2028,037,43592,760
28-11-20143.363.383.343.34 -0.02 -0.6012,224,70640,912
27-11-20143.363.403.343.36 0.00 0.0011,116,95037,495
26-11-20143.383.383.343.36 -0.02 -0.599,871,92133,186
25-11-20143.363.383.343.38 0.02 0.6021,815,13073,507
24-11-20143.343.363.323.36 0.04 1.2014,570,68748,803
21-11-20143.343.383.323.32 -0.02 -0.6023,655,30178,682
20-11-20143.363.443.343.34 -0.02 -0.6026,780,65190,250
19-11-20143.363.403.343.36 -0.02 -0.598,806,50129,681
18-11-20143.363.403.343.38 0.02 0.6021,007,16470,815
17-11-20143.363.383.323.36 0.00 0.0010,097,44233,845
14-11-20143.363.383.343.36 0.00 0.006,000,09720,143
13-11-20143.323.363.323.36 0.02 0.6013,273,12044,348
12-11-20143.363.383.323.34 -0.04 -1.1821,929,33073,331
11-11-20143.403.423.343.38 -0.02 -0.5930,286,178102,169
10-11-20143.363.403.343.40 0.06 1.8014,620,02149,420
07-11-20143.343.363.323.34 0.00 0.0020,843,93069,574
06-11-20143.363.383.323.34 -0.04 -1.1827,854,00393,108
05-11-20143.403.403.323.38 -0.04 -1.1748,150,384161,937
04-11-20143.443.443.383.42 0.00 0.0037,154,038126,301
03-11-20143.423.483.423.42 0.00 0.0031,966,979109,809
31-10-20143.443.443.403.42 -0.02 -0.5816,638,93456,889
30-10-20143.443.443.403.44 0.04 1.189,865,45033,811
29-10-20143.423.443.403.40 -0.02 -0.5818,739,13764,025
28-10-20143.463.463.403.42 -0.02 -0.5812,537,87842,988
27-10-20143.463.463.403.44 0.00 0.009,677,88033,268
24-10-20143.423.463.383.44 0.04 1.1828,816,37598,640
22-10-20143.403.403.363.40 0.02 0.597,350,62524,907
21-10-20143.403.423.383.38 0.00 0.009,636,90432,694
20-10-20143.383.403.363.38 0.02 0.6014,046,98347,481
17-10-20143.403.423.363.36 -0.02 -0.5940,294,038136,271
16-10-20143.383.463.383.38 0.00 0.0029,598,834100,870
15-10-20143.443.463.383.38 -0.06 -1.7418,114,94761,763
14-10-20143.403.503.383.44 0.06 1.7840,795,441140,838
13-10-20143.383.423.383.38 -0.02 -0.5912,078,40040,926
10-10-20143.403.423.383.40 -0.04 -1.1616,216,56755,148
09-10-20143.383.443.383.44 0.08 2.3825,050,96985,429
08-10-20143.363.443.343.36 0.00 0.0033,069,268111,517
07-10-20143.423.443.363.36 -0.06 -1.7528,992,47698,045
06-10-20143.543.563.403.42 -0.12 -3.3944,640,856153,902
03-10-20143.523.563.483.54 0.02 0.5744,948,348158,185
02-10-20143.603.623.523.52 -0.04 -1.1297,402,050347,859
01-10-20143.603.763.523.56 0.12 3.49489,105,8081,787,444
30-09-20143.463.503.423.44 -0.02 -0.5862,051,934214,194
29-09-20143.423.503.383.46 0.08 2.37111,102,108382,738

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

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