IRC_INOUE RUBBER (THAILAND) - Price History

Monthly price history for IRC.BK (IRC_INOUE RUBBER (THAILAND))

DateAdjusted priceReal price
May 2024 THB13.70 THB13.70
April 2024 THB13.60 THB13.60
March 2024 THB12.60 THB12.60
February 2024 THB13.60 THB13.60
January 2024 THB13.58 THB14
December 2023 THB13.39 THB13.80
November 2023 THB13 THB13.40
October 2023 THB12.90 THB13.30
September 2023 THB13 THB13.40
August 2023 THB13.29 THB13.70
July 2023 THB13.10 THB13.50
June 2023 THB13.48 THB13.90
May 2023 THB13.58 THB14
April 2023 THB13.19 THB13.60
March 2023 THB13.39 THB13.80
February 2023 THB13.48 THB13.90
January 2023 THB14.03 THB14.50
December 2022 THB13.74 THB14.20
November 2022 THB13.45 THB13.90
October 2022 THB13.74 THB14.20
September 2022 THB13.83 THB14.30
August 2022 THB14.03 THB14.50
July 2022 THB14.12 THB14.60
June 2022 THB14.22 THB14.70
May 2022 THB14.41 THB14.90
April 2022 THB14.70 THB15.20
March 2022 THB14.61 THB15.10
February 2022 THB15.19 THB15.70
January 2022 THB17.26 THB18.70
December 2021 THB16.62 THB18
November 2021 THB15.78 THB17.10
October 2021 THB15.69 THB17
September 2021 THB15.60 THB16.90
August 2021 THB15.88 THB17.20
July 2021 THB16.62 THB18
June 2021 THB16.98 THB18.40
May 2021 THB17.63 THB19.10
April 2021 THB16.89 THB18.30
March 2021 THB15.97 THB17.30
February 2021 THB15.69 THB17
January 2021 THB13.31 THB14.90
December 2020 THB12.68 THB14.20
November 2020 THB11.97 THB13.40
October 2020 THB10.63 THB11.90
September 2020 THB10.99 THB12.30
August 2020 THB10.90 THB12.20
July 2020 THB11.52 THB12.90
June 2020 THB12.15 THB13.60
May 2020 THB11.88 THB13.30
April 2020 THB10.09 THB11.30
March 2020 THB8.80 THB9.85
February 2020 THB13.13 THB14.70
January 2020 THB13.08 THB15
December 2019 THB13.52 THB15.50
November 2019 THB13.34 THB15.30
October 2019 THB12.73 THB14.60
September 2019 THB14.65 THB16.80
August 2019 THB14.82 THB17
July 2019 THB15.61 THB17.90
June 2019 THB15.96 THB18.30
May 2019 THB15.35 THB17.60
April 2019 THB16.22 THB18.60
March 2019 THB16.31 THB18.70
February 2019 THB16.66 THB19.10
January 2019 THB17.99 THB21.40
December 2018 THB17.32 THB20.60
November 2018 THB17.07 THB20.30
October 2018 THB17.24 THB20.50
September 2018 THB17.66 THB21
August 2018 THB17.49 THB20.80
July 2018 THB17.15 THB20.40
June 2018 THB16.98 THB20.20
May 2018 THB17.15 THB20.40
April 2018 THB17.15 THB20.40
March 2018 THB17.41 THB20.70
February 2018 THB17.66 THB21
January 2018 THB19.47 THB23.80
December 2017 THB19.47 THB23.80
November 2017 THB19.39 THB23.70
October 2017 THB19.23 THB23.50
September 2017 THB19.31 THB23.60
August 2017 THB19.31 THB23.60
July 2017 THB19.72 THB24.10
June 2017 THB20.29 THB24.80
May 2017 THB19.47 THB23.80
April 2017 THB20.29 THB24.80
March 2017 THB18.90 THB23.10
February 2017 THB19.64 THB24
January 2017 THB18.91 THB23.90
December 2016 THB18.20 THB23
November 2016 THB18.28 THB23.10
October 2016 THB17.72 THB22.40
September 2016 THB17.72 THB22.40
August 2016 THB17.80 THB22.50
July 2016 THB17.25 THB21.80
June 2016 THB16.22 THB20.50
May 2016 THB16.14 THB20.40
April 2016 THB15.27 THB19.30
March 2016 THB15.35 THB19.40
February 2016 THB15.19 THB19.20
January 2016 THB15.03 THB19
December 2015 THB15.03 THB19
November 2015 THB16.81 THB22.10
October 2015 THB14.76 THB19.40
September 2015 THB13.84 THB18.20
August 2015 THB13.31 THB17.50
July 2015 THB12.55 THB16.50
June 2015 THB13.16 THB17.30
May 2015 THB13.01 THB17.10
April 2015 THB12.55 THB16.50
March 2015 THB11.94 THB15.70
February 2015 THB12.17 THB16
January 2015 THB11.56 THB15.20
December 2014 THB11.26 THB14.80
November 2014 THB12.07 THB16
October 2014 THB12.67 THB16.80
September 2014 THB12.74 THB16.90
August 2014 THB11.54 THB15.30
July 2014 THB11.92 THB15.80
June 2014 THB11.69 THB15.50
May 2014 THB11.08 THB14.70
April 2014 THB11.24 THB14.90
March 2014 THB11.01 THB14.60
February 2014 THB11.08 THB14.70
January 2014 THB11.31 THB15
December 2013 THB11.31 THB15
November 2013 THB11.73 THB16.20
October 2013 THB11.15 THB15.40
September 2013 THB11 THB15.20
August 2013 THB10.28 THB14.20
July 2013 THB13.61 THB18.80
June 2013 THB14.19 THB19.60
May 2013 THB15.56 THB21.50
April 2013 THB15.20 THB21
March 2013 THB14.04 THB19.40
February 2013 THB14.26 THB19.70
January 2013 THB12.96 THB17.90
December 2012 THB11.15 THB15.40
November 2012 THB10.13 THB14.20
October 2012 THB9.77 THB13.70
September 2012 THB9.84 THB13.80
August 2012 THB9.06 THB12.70
July 2012 THB9.34 THB13.10
June 2012 THB8.20 THB11.50
May 2012 THB7.99 THB11.20
April 2012 THB8.34 THB11.70
March 2012 THB7.85 THB11
February 2012 THB7.49 THB10.50
January 2012 THB7.56 THB10.60
December 2011 THB7.42 THB10.40
November 2011 THB7.52 THB10.80
October 2011 THB6.97 THB10
September 2011 THB7.11 THB10.20
August 2011 THB7.87 THB11.30
July 2011 THB8.29 THB11.90
June 2011 THB8.15 THB11.70
May 2011 THB8.08 THB11.60
April 2011 THB7.87 THB11.30
March 2011 THB8.36 THB12
February 2011 THB8.22 THB11.80
January 2011 THB8.78 THB12.60
December 2010 THB8.99 THB12.90
November 2010 THB9.21 THB13.40
October 2010 THB8.94 THB13
September 2010 THB8.87 THB12.90
August 2010 THB8.80 THB12.80
July 2010 THB9.62 THB14
June 2010 THB9.42 THB13.70
May 2010 THB9.07 THB13.20
April 2010 THB8.73 THB12.70
March 2010 THB8.66 THB12.60
February 2010 THB7.56 THB11
January 2010 THB7.36 THB10.70
December 2009 THB7.01 THB10.20
November 2009 THB7.20 THB10.80
October 2009 THB6.86 THB10.30
September 2009 THB7 THB10.50
August 2009 THB6.46 THB9.70
July 2009 THB5.93 THB8.90
June 2009 THB5.50 THB8.25
May 2009 THB5.93 THB8.90
April 2009 THB4.83 THB7.25
March 2009 THB4.10 THB6.15
February 2009 THB4 THB6
January 2009 THB3.97 THB5.95
December 2008 THB4 THB6
November 2008 THB3.95 THB6.40
October 2008 THB4.88 THB7.90
September 2008 THB6.79 THB11
August 2008 THB7.10 THB11.50
July 2008 THB7.10 THB11.50
June 2008 THB7.28 THB11.80
May 2008 THB7.78 THB12.60
April 2008 THB7.90 THB12.80
March 2008 THB7.72 THB12.50
February 2008 THB8.21 THB13.30
January 2008 THB7.47 THB12.10
December 2007 THB7.18 THB12.10
November 2007 THB7 THB11.80
October 2007 THB7.12 THB12
September 2007 THB7.18 THB12.10
August 2007 THB6.76 THB11.40
July 2007 THB5.81 THB9.80
June 2007 THB5.64 THB9.50
May 2007 THB5.34 THB9
April 2007 THB4.66 THB7.85
March 2007 THB4.75 THB8
February 2007 THB4.92 THB8.30
January 2007 THB4.84 THB8.15
December 2006 THB5.22 THB9.10
November 2006 THB4.87 THB8.50
October 2006 THB4.36 THB7.60
September 2006 THB4.07 THB7.10
August 2006 THB3.96 THB6.90
July 2006 THB4.24 THB7.40
June 2006 THB4.21 THB7.35
May 2006 THB4.21 THB7.35
April 2006 THB4.16 THB7.25
March 2006 THB4.27 THB7.45
February 2006 THB4.41 THB7.70
January 2006 THB4.74 THB8.30
December 2005 THB4.80 THB8.40
November 2005 THB4.74 THB8.30
October 2005 THB4.65 THB8.15
September 2005 THB4.68 THB8.20
August 2005 THB4.57 THB8
July 2005 THB4.54 THB7.95
June 2005 THB4.97 THB8.70
May 2005 THB5.37 THB9.40
April 2005 THB5.59 THB9.80
March 2005 THB5.65 THB9.90
February 2005 THB5.88 THB10.30
January 2005 THB5.68 THB10.30
December 2004 THB5 THB9.05
November 2004 THB5.11 THB9.25
October 2004 THB4.91 THB8.90
September 2004 THB5.44 THB9.85
August 2004 THB5.33 THB9.65
July 2004 THB6.02 THB10.90
June 2004 THB5.08 THB9.20
May 2004 THB4.86 THB8.80
April 2004 THB6.07 THB11
March 2004 THB6.57 THB11.90
February 2004 THB8.17 THB14.80
January 2004 THB8.82 THB163
December 2003 THB10.17 THB188
November 2003 THB10.17 THB188
October 2003 THB10.44 THB193
September 2003 THB10.44 THB193
August 2003 THB6.38 THB118
July 2003 THB6.76 THB125
June 2003 THB4.81 THB89
May 2003 THB3.95 THB73
April 2003 THB3.11 THB57.50
March 2003 THB2.89 THB53.50
February 2003 THB3.03 THB56
January 2003 THB3.14 THB60
December 2002 THB2.88 THB55
November 2002 THB2.30 THB44
October 2002 THB1.76 THB33.75
September 2002 THB1.54 THB29.50
August 2002 THB1.46 THB28
July 2002 THB1.20 THB23
June 2002 THB1.20 THB23
May 2002 THB1.23 THB23.50
April 2002 THB1.10 THB21
March 2002 THB1.15 THB22
February 2002 THB0.94 THB17.90
January 2002 THB0.75 THB14.80
December 2001 THB0.71 THB14
November 2001 THB0.71 THB14
October 2001 THB0.68 THB13.50
September 2001 THB0.66 THB13
August 2001 THB0.71 THB14
July 2001 THB0.75 THB14.75
June 2001 THB0.77 THB15.25
May 2001 THB0.68 THB13.50
April 2001 THB0.54 THB10.75
March 2001 THB0.54 THB10.75
February 2001 THB0.70 THB13.75
January 2001 THB0.70 THB13.75
December 2000 THB0.70 THB13.75
November 2000 THB0.78 THB15.50
October 2000 THB0.81 THB16
September 2000 THB0.83 THB16.50
August 2000 THB0.81 THB16
July 2000 THB0.85 THB16.75
June 2000 THB0.88 THB17.50
May 2000 THB0.88 THB17.50
April 2000 THB1.10 THB21.75
March 2000 THB1.07 THB21.25
February 2000 THB0.73 THB14.50
January 2000 THB1.02 THB20.25
December 1999 THB1.16 THB23
November 1999 THB1.20 THB23.75
October 1999 THB1.07 THB21.25
September 1999 THB1.04 THB20.50
August 1999 THB1.20 THB23.75
July 1999 THB1.59 THB31.50
June 1999 THB0.94 THB18.50
May 1999 THB0.39 THB7.70
April 1999 THB0.28 THB5.50
March 1999 THB0.23 THB4.50
February 1999 THB0.25 THB5
January 1999 THB0.23 THB4.50
December 1998 THB0.21 THB4.10
November 1998 THB0.21 THB4.10
October 1998 THB0.27 THB5.40
September 1998 THB0.23 THB4.60
August 1998 THB0.14 THB2.80
July 1998 THB0.24 THB4.80
June 1998 THB0.33 THB6.50
May 1998 THB0.38 THB7.60
April 1998 THB0.56 THB11
March 1998 THB0.63 THB12.50
February 1998 THB0.58 THB11.50
January 1998 THB0.45 THB8.90
December 1997 THB0.12 THB2.30
November 1997 THB0.22 THB4.40
October 1997 THB0.24 THB4.80
September 1997 THB0.22 THB4.30
August 1997 THB0.40 THB7.90
July 1997 THB0.44 THB8.60
June 1997 THB0.37 THB7.40
May 1997 THB0.46 THB9
April 1997 THB0.72 THB14.25
March 1997 THB0.80 THB15.75
February 1997 THB0.82 THB16.25
January 1997 THB1.16 THB23.50
December 1996 THB1.61 THB32.50
November 1996 THB1.82 THB36.75
October 1996 THB1.88 THB38
September 1996 THB2.68 THB54
August 1996 THB2.97 THB60
July 1996 THB2.92 THB59
June 1996 THB3.72 THB75
May 1996 THB3.02 THB61
April 1996 THB4.90 THB99
March 1996 THB6.10 THB125
February 1996 THB6.59 THB135
January 1996 THB7.32 THB150
December 1995 THB6.83 THB140

IRC.BK

Price: THB13.70

52 week price:
12.40
17.00

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.94%

Forward Dividend Yield: 3.05%

Payout Ratio: 40.96%

Payout Ratio Range:
29.10%
50.34%

Dividend Per Share: 0.42 THB

Earnings Per Share: 1.05 THB

P/E Ratio: 17.11

Exchange: SET

Sector: Consumer Cyclical

Industry: Auto Parts

Market Capitalization: 2.7 billion

Average Dividend Frequency: 1

Years Paying Dividends: 8

DGR3: 7.26%

DGR5: -2.40%

Links: