IRC_INOUE RUBBER (THAILAND) - Price History
Monthly price history for IRC.BK (IRC_INOUE RUBBER (THAILAND))
Date | Adjusted price | Real 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
Dividend Yield: 0.03%
Forward Dividend Yield: 3.05%
Payout Ratio: 40.96%
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%