IRPC 5 ( 0.06 1.21% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 10:14:40 น.

คะแนนปันผล
19

ราคาหุ้น “ IRPC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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