IRPC 4 ( 0.02 0.47% )

Status : อัพเดท 13 กุมภาพันธ์ 2559 16:18:59 น.

คะแนนปันผล
19

ราคาหุ้น “ IRPC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
24-11-20154.404.404.244.28 -0.12 -2.73147,708,900635,966
23-11-20154.424.464.364.40 -0.04 -0.9093,264,063410,761
20-11-20154.364.484.324.44 0.10 2.30198,019,228875,565
19-11-20154.344.384.284.34 0.02 0.46119,444,598517,086
18-11-20154.364.364.244.32 -0.04 -0.92142,710,896612,724
17-11-20154.264.384.244.36 0.18 4.31402,344,6461,736,546
16-11-20154.104.204.084.18 0.04 0.97106,868,844443,110
13-11-20154.064.164.064.14 0.06 1.4765,780,446271,214
11-11-20154.044.104.024.04 0.00 0.0048,163,401195,927
10-11-20154.044.064.024.04 -0.02 -0.4945,436,564183,669
09-11-20154.124.124.004.06 -0.06 -1.4681,687,414331,307
06-11-20154.104.164.104.12 0.02 0.4922,750,55793,850
05-11-20154.164.184.104.10 -0.08 -1.9153,597,318222,229
04-11-20154.204.224.164.18 0.02 0.4882,600,499345,729
03-11-20154.224.244.144.16 0.00 0.00135,625,228568,640
02-11-20154.084.164.084.16 0.08 1.9637,922,310156,456
30-10-20154.064.084.024.08 0.04 0.9947,221,644191,821
29-10-20154.084.124.024.04 0.00 0.00103,705,936420,981
28-10-20154.144.164.024.04 -0.10 -2.4290,337,323367,643
27-10-20154.184.184.144.14 -0.06 -1.4329,773,402123,735
26-10-20154.204.244.144.20 0.00 0.0054,600,422228,640
22-10-20154.184.204.124.20 0.02 0.4841,710,871173,609
21-10-20154.224.244.144.18 0.00 0.0060,455,601252,996
20-10-20154.184.244.164.18 0.00 0.0078,127,408328,082
19-10-20154.204.264.144.18 0.04 0.97146,306,400612,524
16-10-20154.204.224.144.14 -0.06 -1.4371,389,791298,236
15-10-20154.144.244.124.20 0.08 1.94108,057,691453,516
14-10-20154.124.204.104.12 -0.02 -0.4868,811,697285,297
13-10-20154.104.164.064.14 0.00 0.0080,379,229330,280
12-10-20154.224.244.144.14 -0.06 -1.43108,826,701455,523
09-10-20154.184.244.164.20 0.08 1.94146,523,456616,029
08-10-20154.164.204.104.12 -0.10 -2.37136,989,201567,627
07-10-20154.064.224.064.22 0.22 5.50222,866,872922,440
06-10-20154.064.083.984.00 -0.04 -0.99114,837,096463,670
05-10-20153.904.043.884.04 0.18 4.66171,356,459682,959
02-10-20153.863.883.783.86 0.02 0.5247,709,866182,914
01-10-20153.803.863.783.84 0.08 2.1376,290,294291,557
30-09-20153.783.843.723.76 0.04 1.0857,398,210216,137
29-09-20153.763.783.703.72 -0.08 -2.1172,864,175272,606
28-09-20153.903.903.803.80 -0.16 -4.0453,046,209203,894
25-09-20153.903.983.843.96 0.06 1.5462,274,912243,637
24-09-20153.943.963.863.90 -0.08 -2.0141,806,146163,481
23-09-20153.943.983.903.98 0.02 0.5131,923,322125,938
22-09-20154.024.043.943.96 0.00 0.0055,487,233221,533
21-09-20153.984.003.923.96 -0.04 -1.0058,891,744233,232
18-09-20153.944.083.944.00 0.08 2.04150,436,794604,207
17-09-20153.943.963.903.92 0.02 0.5169,363,660273,177
16-09-20153.823.903.783.90 0.12 3.1746,795,131180,339
15-09-20153.803.863.743.78 -0.06 -1.5635,444,242134,491
14-09-20153.883.883.803.84 -0.04 -1.0345,359,564174,119
11-09-20153.903.963.823.88 -0.02 -0.5180,828,774315,479
10-09-20153.823.903.783.90 0.02 0.5288,732,322341,382
09-09-20153.743.883.723.88 0.18 4.86144,085,520548,995
07-09-20153.623.703.623.68 0.00 0.0021,296,70277,983
04-09-20153.703.743.663.68 -0.02 -0.5436,186,585133,857
03-09-20153.703.743.663.70 0.04 1.0965,185,044240,722
02-09-20153.663.763.623.66 -0.04 -1.08103,770,297380,641
01-09-20153.823.903.683.70 -0.10 -2.63100,896,591381,721
28-08-20153.783.823.723.74 0.06 1.63131,807,680495,814
27-08-20153.723.743.603.68 0.02 0.55116,313,245426,829
26-08-20153.463.703.443.66 0.14 3.98185,127,659667,089
25-08-20153.363.523.223.52 0.30 9.32247,281,394831,608
24-08-20153.363.423.203.22 -0.38 -10.56246,575,872813,074
21-08-20153.863.883.543.60 -0.30 -7.69279,817,9761,025,284
20-08-20153.963.983.883.90 -0.10 -2.50125,371,591491,826
19-08-20153.984.043.944.00 0.08 2.0463,346,488253,089
18-08-20153.964.023.903.92 -0.12 -2.97110,159,825436,196
17-08-20154.064.104.024.04 -0.04 -0.9836,217,646146,840
14-08-20154.004.103.964.08 0.08 2.0072,669,099293,588
13-08-20154.064.063.904.00 -0.08 -1.96153,688,878610,671
11-08-20154.164.204.084.08 -0.06 -1.4550,126,297206,977
10-08-20154.184.224.124.14 -0.06 -1.4343,985,221183,422
07-08-20154.224.284.204.20 -0.02 -0.4746,755,564197,893
06-08-20154.244.264.224.22 -0.02 -0.4733,141,281140,514
05-08-20154.264.324.224.24 0.04 0.95127,218,542541,903
04-08-20154.224.224.184.20 -0.04 -0.9431,942,671134,146
31-07-20154.164.224.144.20 0.06 1.4567,580,148283,031
29-07-20154.204.204.084.14 -0.02 -0.4881,430,645337,364
28-07-20154.104.164.044.16 0.10 2.4695,046,040391,126
27-07-20154.164.244.024.06 -0.14 -3.33158,979,345652,366
24-07-20154.264.324.184.20 -0.10 -2.33102,347,353433,621
23-07-20154.344.384.304.30 -0.04 -0.9233,577,068145,459
22-07-20154.224.384.204.34 0.08 1.8888,344,793378,642
21-07-20154.264.284.204.26 0.02 0.4779,677,029338,043
20-07-20154.364.384.244.24 -0.12 -2.7583,197,332357,227
17-07-20154.384.404.344.36 0.00 0.0055,685,200243,686
16-07-20154.444.484.364.36 -0.04 -0.91180,753,504797,470
15-07-20154.344.464.324.40 0.08 1.85147,769,999649,137
14-07-20154.344.384.304.32 0.00 0.0064,433,730279,023
13-07-20154.324.324.264.32 0.00 0.0033,205,515142,930
10-07-20154.304.324.264.32 0.08 1.8970,198,785301,857
09-07-20154.204.304.184.24 0.02 0.4794,021,871399,085
08-07-20154.164.224.144.22 0.02 0.4862,738,245261,957
07-07-20154.184.224.124.20 0.02 0.48132,293,520552,493
06-07-20154.304.344.144.18 -0.20 -4.57271,163,9321,142,350
03-07-20154.384.404.344.38 -0.02 -0.4561,719,871269,995
02-07-20154.484.524.364.40 -0.08 -1.79113,140,598501,988
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

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

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