IRPC 4 ( 0.08 2.14% )

บริษัท ไออาร์พีซี จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น IRPC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20213.763.843.743.82 0.08 2.14135,224,970511,728
30-11-20213.903.943.743.74 -0.12 -3.11220,464,168839,510
29-11-20213.943.983.863.86 -0.08 -2.03180,669,623705,743
26-11-20214.024.043.903.94 -0.10 -2.48215,028,992852,481
25-11-20214.144.144.044.04 -0.04 -0.98132,601,606541,184
24-11-20214.004.124.004.08 0.12 3.03311,440,9571,269,709
23-11-20213.964.023.943.96 0.02 0.51117,538,432467,907
22-11-20213.963.963.923.94 -0.04 -1.01154,786,172609,619
19-11-20213.944.003.943.98 0.08 2.05194,653,472773,300
18-11-20213.903.943.883.90 -0.02 -0.51194,742,161760,838
17-11-20213.984.023.903.92 -0.06 -1.51176,418,282696,279
16-11-20214.004.063.963.98 -0.02 -0.50183,595,404734,720
15-11-20214.044.064.004.00 -0.04 -0.9999,837,963401,628
12-11-20214.104.124.024.04 -0.06 -1.46147,165,477597,573
11-11-20214.144.144.084.10 -0.02 -0.4979,706,408326,753
10-11-20214.244.264.064.12 -0.10 -2.37277,195,8621,146,104
09-11-20214.204.264.184.22 0.04 0.96104,573,648441,955
08-11-20214.144.204.124.18 0.06 1.46120,992,528505,335
05-11-20214.184.204.104.12 -0.06 -1.4485,679,731354,443
04-11-20214.164.224.164.18 0.00 0.0094,065,741394,083
03-11-20214.344.364.104.18 -0.18 -4.13373,990,7381,558,692
03-11-20214.344.364.104.18 -0.18 -4.13373,990,7381,558,692
02-11-20214.244.404.244.36 0.12 2.83134,416,644582,137
02-11-20214.244.404.244.36 0.12 2.83134,416,644582,137
01-11-20214.304.344.224.24 -0.06 -1.4081,794,463349,278
29-10-20214.324.364.284.30 -0.04 -0.92113,958,140490,699
28-10-20214.364.384.324.34 -0.06 -1.36148,356,021643,846
27-10-20214.444.524.384.40 -0.06 -1.35139,941,935620,498
26-10-20214.504.564.464.46 -0.02 -0.45171,302,450769,685
25-10-20214.644.644.464.48 -0.16 -3.45266,458,8301,204,232
21-10-20214.664.704.604.64 0.02 0.43170,239,923791,037
20-10-20214.564.664.564.62 0.06 1.32205,564,813950,707
19-10-20214.704.764.544.56 -0.16 -3.39278,563,5061,284,500
18-10-20214.624.764.584.72 0.08 1.72324,541,1241,519,788
15-10-20214.704.764.564.64 -0.04 -0.85431,769,0492,004,450
14-10-20214.484.684.444.68 0.22 4.93444,344,1952,040,509
13-10-20214.484.504.424.46 -0.02 -0.45149,161,100664,633
12-10-20214.484.504.424.46 -0.02 -0.45149,161,100664,633
11-10-20214.464.564.444.48 0.06 1.36192,536,727868,228
08-10-20214.404.464.384.42 0.06 1.38131,353,064580,932
07-10-20214.424.504.344.36 -0.08 -1.80285,215,3491,258,181
06-10-20214.404.504.384.44 0.06 1.37271,518,3221,206,299
05-10-20214.264.424.264.38 0.12 2.82368,180,3531,608,375
04-10-20214.204.284.184.26 0.06 1.43176,362,057746,010
01-10-20214.124.224.124.20 0.04 0.96207,677,855870,788
30-09-20214.184.184.104.16 -0.02 -0.4896,939,270402,010
29-09-20214.124.204.124.18 0.02 0.48170,412,323709,383
28-09-20214.144.184.124.16 0.06 1.46305,393,2541,269,116
27-09-20214.064.124.024.10 0.06 1.49209,718,326857,604
23-09-20214.024.084.004.04 0.04 1.00124,017,346501,414
22-09-20214.004.023.964.00 0.00 0.0055,489,368222,176
21-09-20213.944.023.924.00 0.06 1.5284,077,576334,455
20-09-20213.984.003.943.94 -0.08 -1.9990,000,652356,819
17-09-20214.064.083.984.02 -0.06 -1.47134,365,775538,765
16-09-20214.064.104.044.08 0.04 0.99171,027,030696,133
15-09-20214.004.063.984.04 0.04 1.00135,068,274544,196
14-09-20213.944.003.924.00 0.08 2.04157,811,467628,071
13-09-20213.903.943.903.92 0.00 0.0045,396,535177,759
10-09-20213.923.943.863.92 0.00 0.00105,763,031412,282
09-09-20213.923.963.903.92 0.02 0.51100,765,021396,834
08-09-20213.863.903.863.90 0.02 0.5263,264,979245,414
07-09-20213.903.943.883.88 -0.12 -3.00100,283,873392,240
06-09-20214.004.043.984.00 0.02 0.5082,384,946329,869
03-09-20214.004.023.983.98 0.00 0.0039,994,332159,462
02-09-20213.964.023.963.98 0.00 0.0095,441,935381,289
01-09-20214.004.023.943.98 0.00 0.00123,899,786493,320
31-08-20214.024.043.983.98 -0.04 -1.00105,325,472421,572
30-08-20213.944.023.924.02 0.12 3.08239,226,556954,339
27-08-20213.903.943.883.90 0.00 0.00136,363,475533,763
26-08-20213.923.923.883.90 -0.02 -0.5152,741,565205,824
25-08-20213.923.943.883.92 0.04 1.0390,595,285354,223
24-08-20213.923.983.883.88 0.02 0.52250,381,866982,169
23-08-20213.803.883.803.86 0.08 2.1294,762,079363,454
20-08-20213.823.843.783.78 -0.04 -1.05118,028,548448,740
19-08-20213.883.883.783.82 -0.06 -1.55104,574,672400,566
18-08-20213.863.903.843.88 0.04 1.04112,178,953434,136
17-08-20213.863.903.823.84 0.00 0.00201,117,623775,085
16-08-20213.783.863.783.84 0.06 1.59297,398,1791,135,428
13-08-20213.683.823.643.78 0.16 4.42341,883,8301,286,570
11-08-20213.643.663.583.62 0.02 0.56117,262,641425,086
10-08-20213.563.683.563.60 0.06 1.69174,500,611629,061
09-08-20213.523.583.503.54 0.04 1.1479,376,320281,040
06-08-20213.543.563.463.50 -0.04 -1.13126,511,513443,334
05-08-20213.603.643.523.54 -0.06 -1.67101,599,836362,114
04-08-20213.603.643.583.60 -0.02 -0.5563,575,165229,294
03-08-20213.543.643.523.62 0.08 2.2689,286,813320,301
02-08-20213.523.543.463.54 0.02 0.5792,767,451325,176
30-07-20213.543.563.463.52 -0.06 -1.68121,907,451427,108
29-07-20213.563.603.543.58 0.06 1.70103,149,965367,890
27-07-20213.563.603.523.52 -0.02 -0.5662,232,825220,543
23-07-20213.583.623.543.54 -0.02 -0.5678,974,599282,199
22-07-20213.563.623.543.56 0.04 1.1463,008,288225,414
21-07-20213.543.563.463.52 0.00 0.00143,865,011506,742
20-07-20213.623.643.503.52 -0.14 -3.83162,391,028578,158
20-07-20213.623.643.503.52 -0.14 -3.83162,391,028578,158
19-07-20213.643.683.623.66 -0.04 -1.08107,151,083390,858
16-07-20213.683.723.663.70 0.02 0.54156,003,325577,126
15-07-20213.683.703.643.68 -0.02 -0.5478,274,508287,269
14-07-20213.723.723.663.70 0.00 0.0089,418,129329,449
13-07-20213.663.723.663.70 0.06 1.6580,994,287299,230
12-07-20213.723.763.623.64 -0.06 -1.62124,323,969456,036
09-07-20213.643.743.623.70 0.06 1.65151,751,775558,578
08-07-20213.763.763.643.64 -0.16 -4.21223,581,396825,301
07-07-20213.903.923.763.80 -0.10 -2.56256,355,821978,414
06-07-20213.903.963.883.90 0.06 1.56206,953,314812,202
05-07-20213.883.903.823.84 -0.02 -0.5270,335,153270,747
02-07-20213.943.943.863.86 -0.06 -1.53101,579,916396,172
01-07-20213.863.943.843.92 0.08 2.08139,220,430543,869
30-06-20213.903.923.823.84 -0.04 -1.03208,990,982807,881
29-06-20213.843.923.823.88 0.06 1.5792,214,984357,906
28-06-20213.783.843.763.82 0.02 0.5353,735,431204,281
25-06-20213.863.883.763.80 -0.02 -0.52111,364,622424,021
24-06-20213.843.843.783.82 -0.02 -0.5288,247,543336,369
23-06-20213.903.923.823.84 -0.04 -1.0383,059,292320,717
22-06-20213.923.943.883.88 0.02 0.5292,193,759360,083
21-06-20213.803.903.783.86 -0.04 -1.03155,831,941598,283
18-06-20214.024.043.903.90 -0.12 -2.99410,496,4561,614,965
17-06-20214.044.064.004.02 -0.02 -0.50137,105,256552,945
16-06-20214.044.124.024.04 0.04 1.00314,744,3861,280,831
15-06-20214.044.043.984.00 -0.04 -0.99110,649,404443,933
14-06-20214.024.104.024.04 0.04 1.00196,758,873797,654
11-06-20214.024.023.984.00 0.00 0.0097,288,974389,396
10-06-20214.044.063.984.00 -0.02 -0.50147,455,673592,469
09-06-20214.044.064.024.02 0.00 0.00127,049,568511,870
08-06-20214.104.144.004.02 -0.08 -1.95398,457,9601,611,730
07-06-20214.144.164.084.10 -0.02 -0.49139,045,878571,823
04-06-20214.164.184.104.12 -0.02 -0.48176,453,928730,487
02-06-20214.144.184.124.14 0.04 0.98267,772,9641,111,674
01-06-20214.084.124.064.10 0.06 1.49201,824,530825,411
31-05-20214.104.124.004.04 -0.06 -1.46203,076,614822,453
28-05-20214.064.164.044.10 0.06 1.49396,728,7271,631,112
27-05-20214.064.104.024.04 0.00 0.00112,258,524455,283
25-05-20214.084.104.044.04 0.00 0.00183,994,594749,914
24-05-20214.104.144.024.04 -0.02 -0.49269,783,6901,099,714
21-05-20214.004.123.984.06 0.12 3.05421,078,7751,708,242
20-05-20213.964.023.923.94 -0.02 -0.51175,530,718696,120
19-05-20214.044.063.963.96 -0.08 -1.98239,274,448956,378
18-05-20214.124.124.024.04 -0.04 -0.98305,148,9851,239,180
17-05-20214.044.104.004.08 0.04 0.99231,714,427940,103
14-05-20214.104.144.004.04 -0.06 -1.46368,088,0121,492,108
13-05-20214.164.223.924.10 -0.12 -2.84513,661,2042,099,580
12-05-20214.124.324.064.22 0.04 0.96700,435,4652,948,277
11-05-20214.204.224.124.18 -0.02 -0.48262,895,5681,094,503
10-05-20214.224.244.184.20 -0.02 -0.47161,981,979682,253
07-05-20214.184.244.144.22 0.06 1.44335,896,6831,411,136
06-05-20214.144.184.104.16 0.02 0.48196,270,399812,886
05-05-20214.144.204.064.14 0.00 0.00576,778,7942,382,652
30-04-20214.104.184.044.14 0.04 0.98425,946,5571,748,233
29-04-20214.024.144.004.10 0.16 4.061,073,712,2964,370,213
28-04-20213.923.983.903.94 0.02 0.51227,935,119897,583
27-04-20213.823.943.783.92 0.12 3.16371,771,3121,439,959
26-04-20213.803.823.763.80 0.00 0.00182,504,553693,166
23-04-20213.823.863.763.80 -0.04 -1.04208,843,541795,890
22-04-20213.923.923.803.84 -0.06 -1.54278,767,2201,073,802
21-04-20213.903.943.883.90 -0.02 -0.5164,930,989253,664
20-04-20213.964.003.923.92 -0.04 -1.01175,884,179694,174
19-04-20213.984.003.923.96 0.00 0.00271,622,7961,076,883
16-04-20213.903.983.823.96 0.08 2.06318,060,0241,245,689
12-04-20213.923.963.843.88 -0.10 -2.51280,536,7031,090,271
09-04-20214.024.063.943.98 -0.08 -1.97342,118,2171,368,083
08-04-20213.944.103.904.06 0.14 3.57486,129,3961,953,595
07-04-20213.903.943.843.92 -0.04 -1.01320,673,7591,249,735
06-04-20214.064.083.943.96 -0.12 -2.94643,859,4362,563,173
05-04-20214.064.083.943.96 -0.12 -2.94643,859,4362,563,173
02-04-20213.944.083.864.08 0.22 5.701,346,133,8595,355,816
01-04-20213.743.863.723.86 0.14 3.76328,284,2151,250,292
31-03-20213.743.763.723.72 -0.02 -0.5368,869,434257,177
30-03-20213.823.843.723.74 -0.04 -1.06218,919,951824,602
29-03-20213.803.823.783.78 0.00 0.00133,687,308507,734
26-03-20213.743.783.703.78 0.04 1.07139,177,655522,128
25-03-20213.803.803.743.74 -0.02 -0.5384,212,790317,465
24-03-20213.703.763.683.76 0.02 0.53160,331,792597,406
23-03-20213.843.863.743.74 -0.08 -2.09224,176,263844,786
22-03-20213.843.863.803.82 -0.06 -1.55134,785,308516,199
19-03-20213.763.883.763.88 0.02 0.52335,747,6611,277,504
19-03-20213.763.883.763.88 0.02 0.52335,747,6611,277,504
18-03-20213.943.943.843.86 0.00 0.00363,813,1501,416,952
17-03-20213.843.883.783.86 0.10 2.66442,842,2071,702,177
16-03-20213.703.823.683.76 0.08 2.17468,749,9271,764,711
15-03-20213.743.763.643.68 -0.06 -1.60184,297,633677,711
12-03-20213.803.823.703.74 0.02 0.54560,120,1332,109,653

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

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