Companies/Securities in Focus
     
 
IRPC : IRPC PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 3.90 3.92 3.88 3.88 -0.02 -0.51 21,458,300 83,584.26
29/07/2010 3.92 3.98 3.88 3.90 0.00 0.00 80,809,100 317,211.64
28/07/2010 3.96 4.00 3.90 3.90 0.00 0.00 98,960,400 389,689.93
27/07/2010 3.84 3.94 3.82 3.90 +0.10 +2.63 182,611,900 711,042.01
23/07/2010 3.84 3.86 3.80 3.80 -0.02 -0.52 130,587,700 497,912.75
22/07/2010 3.84 3.88 3.76 3.82 -0.02 -0.52 105,539,200 403,862.68
21/07/2010 3.98 3.98 3.80 3.84 -0.20 -4.95 135,850,200 525,150.66
20/07/2010 4.12 4.12 4.00 4.04 -0.06 -1.46 54,845,200 222,977.43
19/07/2010 4.14 4.16 4.08 4.10 -0.06 -1.44 43,158,800 177,469.34
16/07/2010 4.20 4.26 4.14 4.16 -0.04 -0.95 103,781,400 435,256.58
15/07/2010 4.18 4.20 4.14 4.20 +0.02 +0.48 29,860,500 124,486.35
14/07/2010 4.20 4.22 4.18 4.18 +0.02 +0.48 26,484,900 111,114.24
13/07/2010 4.20 4.20 4.14 4.16 -0.02 -0.48 33,000,000 137,528.05
12/07/2010 4.18 4.24 4.18 4.18 0.00 0.00 35,645,900 149,911.25
09/07/2010 4.20 4.24 4.18 4.18 +0.02 +0.48 49,160,200 206,724.53
08/07/2010 4.16 4.24 4.14 4.16 +0.04 +0.97 80,660,300 338,175.50
07/07/2010 4.14 4.16 4.10 4.12 -0.02 -0.48 33,059,100 136,599.86
06/07/2010 4.10 4.14 4.06 4.14 +0.04 +0.98 93,321,200 382,898.48
05/07/2010 4.14 4.16 4.10 4.10 -0.04 -0.97 42,840,700 177,049.54
02/07/2010 4.16 4.18 4.12 4.14 0.00 0.00 36,176,600 150,014.87
30/06/2010 4.16 4.18 4.14 4.14 -0.04 -0.96 49,374,800 205,165.55
29/06/2010 4.18 4.20 4.14 4.18 0.00 0.00 43,388,200 180,895.24
28/06/2010 4.22 4.22 4.18 4.18 0.00 0.00 79,846,000 334,994.18
25/06/2010 4.20 4.24 4.16 4.18 -0.02 -0.48 52,554,100 220,223.21
24/06/2010 4.26 4.28 4.20 4.20 -0.06 -1.41 61,409,200 260,081.75
23/06/2010 4.28 4.30 4.22 4.26 -0.02 -0.47 72,410,500 308,031.35
22/06/2010 4.32 4.32 4.28 4.28 -0.04 -0.93 36,910,300 158,753.18
21/06/2010 4.30 4.34 4.28 4.32 +0.06 +1.41 69,795,800 300,546.65
18/06/2010 4.24 4.26 4.22 4.26 +0.02 +0.47 34,822,200 147,828.88
17/06/2010 4.28 4.30 4.22 4.24 0.00 0.00 41,473,800 176,411.45
16/06/2010 4.28 4.30 4.22 4.24 +0.04 +0.95 152,057,000 647,697.91
15/06/2010 4.24 4.28 4.20 4.20 -0.04 -0.94 120,503,900 509,514.35
14/06/2010 4.30 4.30 4.22 4.24 -0.06 -1.40 116,933,800 496,719.26
11/06/2010 4.34 4.34 4.24 4.30 0.00 0.00 41,435,100 177,545.65
10/06/2010 4.32 4.32 4.26 4.30 -0.02 -0.46 29,752,000 127,736.31
09/06/2010 4.30 4.34 4.26 4.32 +0.02 +0.47 31,268,700 134,578.90
08/06/2010 4.32 4.36 4.30 4.30 -0.02 -0.46 18,144,600 78,548.93
07/06/2010 4.32 4.34 4.30 4.32 -0.08 -1.82 35,256,400 152,375.57
04/06/2010 4.42 4.44 4.38 4.40 -0.04 -0.90 32,345,800 142,391.70
03/06/2010 4.42 4.44 4.38 4.44 +0.06 +1.37 34,528,100 152,435.93
02/06/2010 4.36 4.40 4.32 4.38 +0.06 +1.39 17,930,300 78,213.96
01/06/2010 4.42 4.42 4.30 4.32 -0.06 -1.37 30,395,800 132,248.28

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use