IRPC_IRPC - Price History
Monthly price history for IRPC.BK (IRPC_IRPC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB1.92 | THB1.92 |
| April 2024 | THB1.97 | THB1.97 |
| March 2024 | THB1.90 | THB1.90 |
| February 2024 | THB1.95 | THB1.95 |
| January 2024 | THB1.93 | THB1.95 |
| December 2023 | THB2 | THB2.02 |
| November 2023 | THB1.96 | THB1.98 |
| October 2023 | THB1.90 | THB1.92 |
| September 2023 | THB2.04 | THB2.06 |
| August 2023 | THB2.32 | THB2.34 |
| July 2023 | THB2.42 | THB2.44 |
| June 2023 | THB2.26 | THB2.28 |
| May 2023 | THB2.20 | THB2.22 |
| April 2023 | THB2.34 | THB2.36 |
| March 2023 | THB2.59 | THB2.62 |
| February 2023 | THB2.83 | THB2.86 |
| January 2023 | THB3.01 | THB3.06 |
| December 2022 | THB2.97 | THB3.02 |
| November 2022 | THB3.03 | THB3.08 |
| October 2022 | THB3.09 | THB3.14 |
| September 2022 | THB3.05 | THB3.12 |
| August 2022 | THB3.34 | THB3.42 |
| July 2022 | THB3.18 | THB3.26 |
| June 2022 | THB3.15 | THB3.22 |
| May 2022 | THB3.38 | THB3.46 |
| April 2022 | THB3.40 | THB3.48 |
| March 2022 | THB3.48 | THB3.56 |
| February 2022 | THB3.71 | THB3.80 |
| January 2022 | THB3.62 | THB3.80 |
| December 2021 | THB3.66 | THB3.84 |
| November 2021 | THB3.56 | THB3.74 |
| October 2021 | THB4.10 | THB4.30 |
| September 2021 | THB3.96 | THB4.16 |
| August 2021 | THB3.75 | THB3.98 |
| July 2021 | THB3.32 | THB3.52 |
| June 2021 | THB3.62 | THB3.84 |
| May 2021 | THB3.81 | THB4.04 |
| April 2021 | THB3.90 | THB4.14 |
| March 2021 | THB3.51 | THB3.72 |
| February 2021 | THB3.32 | THB3.52 |
| January 2021 | THB3.16 | THB3.40 |
| December 2020 | THB3.46 | THB3.72 |
| November 2020 | THB2.53 | THB2.72 |
| October 2020 | THB1.88 | THB2.02 |
| September 2020 | THB1.78 | THB1.92 |
| August 2020 | THB2.18 | THB2.34 |
| July 2020 | THB2.36 | THB2.54 |
| June 2020 | THB2.44 | THB2.62 |
| May 2020 | THB2.51 | THB2.70 |
| April 2020 | THB2.49 | THB2.68 |
| March 2020 | THB1.99 | THB2.14 |
| February 2020 | THB2.04 | THB2.20 |
| January 2020 | THB2.64 | THB2.88 |
| December 2019 | THB3.37 | THB3.68 |
| November 2019 | THB3.20 | THB3.50 |
| October 2019 | THB3.11 | THB3.40 |
| September 2019 | THB3.37 | THB3.68 |
| August 2019 | THB3.62 | THB3.96 |
| July 2019 | THB4.39 | THB4.80 |
| June 2019 | THB4.58 | THB5 |
| May 2019 | THB4.34 | THB4.74 |
| April 2019 | THB5.17 | THB5.65 |
| March 2019 | THB5.26 | THB5.75 |
| February 2019 | THB5.40 | THB5.90 |
| January 2019 | THB5.21 | THB5.75 |
| December 2018 | THB5.21 | THB5.75 |
| November 2018 | THB5.53 | THB6.10 |
| October 2018 | THB5.53 | THB6.10 |
| September 2018 | THB6.16 | THB6.80 |
| August 2018 | THB6.24 | THB6.95 |
| July 2018 | THB5.79 | THB6.45 |
| June 2018 | THB5.21 | THB5.80 |
| May 2018 | THB5.93 | THB6.60 |
| April 2018 | THB6.33 | THB7.05 |
| March 2018 | THB6.65 | THB7.40 |
| February 2018 | THB7.32 | THB8.15 |
| January 2018 | THB6.44 | THB7.35 |
| December 2017 | THB6.17 | THB7.05 |
| November 2017 | THB5.43 | THB6.20 |
| October 2017 | THB5.65 | THB6.45 |
| September 2017 | THB5.52 | THB6.30 |
| August 2017 | THB5.21 | THB5.95 |
| July 2017 | THB4.82 | THB5.50 |
| June 2017 | THB4.68 | THB5.35 |
| May 2017 | THB4.46 | THB5.10 |
| April 2017 | THB4.90 | THB5.60 |
| March 2017 | THB4.51 | THB5.15 |
| February 2017 | THB4.34 | THB4.96 |
| January 2017 | THB4.41 | THB5.20 |
| December 2016 | THB4.07 | THB4.80 |
| November 2016 | THB4.10 | THB4.84 |
| October 2016 | THB4.05 | THB4.78 |
| September 2016 | THB4.14 | THB4.88 |
| August 2016 | THB4.10 | THB4.84 |
| July 2016 | THB4.20 | THB4.96 |
| June 2016 | THB4.04 | THB4.76 |
| May 2016 | THB4.22 | THB4.98 |
| April 2016 | THB4.32 | THB5.10 |
| March 2016 | THB4.28 | THB5.05 |
| February 2016 | THB3.71 | THB4.38 |
| January 2016 | THB3.59 | THB4.26 |
| December 2015 | THB3.62 | THB4.30 |
| November 2015 | THB3.54 | THB4.20 |
| October 2015 | THB3.44 | THB4.08 |
| September 2015 | THB3.17 | THB3.76 |
| August 2015 | THB3.20 | THB3.80 |
| July 2015 | THB3.54 | THB4.20 |
| June 2015 | THB3.78 | THB4.48 |
| May 2015 | THB3.49 | THB4.14 |
| April 2015 | THB3.88 | THB4.60 |
| March 2015 | THB3.62 | THB4.30 |
| February 2015 | THB3.76 | THB4.46 |
| January 2015 | THB2.85 | THB3.42 |
| December 2014 | THB2.55 | THB3.06 |
| November 2014 | THB2.78 | THB3.34 |
| October 2014 | THB2.85 | THB3.42 |
| September 2014 | THB2.86 | THB3.44 |
| August 2014 | THB2.76 | THB3.32 |
| July 2014 | THB2.81 | THB3.38 |
| June 2014 | THB2.81 | THB3.38 |
| May 2014 | THB2.95 | THB3.54 |
| April 2014 | THB3.06 | THB3.68 |
| March 2014 | THB2.86 | THB3.44 |
| February 2014 | THB2.78 | THB3.40 |
| January 2014 | THB2.55 | THB3.12 |
| December 2013 | THB2.67 | THB3.26 |
| November 2013 | THB2.90 | THB3.54 |
| October 2013 | THB2.93 | THB3.58 |
| September 2013 | THB2.57 | THB3.14 |
| August 2013 | THB2.44 | THB2.98 |
| July 2013 | THB2.60 | THB3.18 |
| June 2013 | THB2.70 | THB3.30 |
| May 2013 | THB3.03 | THB3.70 |
| April 2013 | THB3.35 | THB4.10 |
| March 2013 | THB3.22 | THB3.94 |
| February 2013 | THB3.43 | THB4.26 |
| January 2013 | THB3.54 | THB4.40 |
| December 2012 | THB3.32 | THB4.12 |
| November 2012 | THB3.35 | THB4.16 |
| October 2012 | THB3.46 | THB4.30 |
| September 2012 | THB3.43 | THB4.26 |
| August 2012 | THB3.02 | THB3.76 |
| July 2012 | THB2.91 | THB3.62 |
| June 2012 | THB2.88 | THB3.58 |
| May 2012 | THB2.94 | THB3.66 |
| April 2012 | THB3.51 | THB4.36 |
| March 2012 | THB3.76 | THB4.68 |
| February 2012 | THB3.81 | THB4.74 |
| January 2012 | THB3.67 | THB4.58 |
| December 2011 | THB3.27 | THB4.08 |
| November 2011 | THB3.11 | THB3.88 |
| October 2011 | THB3.08 | THB3.84 |
| September 2011 | THB2.80 | THB3.50 |
| August 2011 | THB3.79 | THB4.82 |
| July 2011 | THB4.53 | THB5.75 |
| June 2011 | THB4.21 | THB5.35 |
| May 2011 | THB4.60 | THB5.85 |
| April 2011 | THB4.88 | THB6.20 |
| March 2011 | THB4.45 | THB5.75 |
| February 2011 | THB4.30 | THB5.55 |
| January 2011 | THB3.91 | THB5.05 |
| December 2010 | THB5.03 | THB6.50 |
| November 2010 | THB3.58 | THB4.62 |
| October 2010 | THB3.28 | THB4.24 |
| September 2010 | THB3.22 | THB4.16 |
| August 2010 | THB3.05 | THB4.02 |
| July 2010 | THB2.94 | THB3.88 |
| June 2010 | THB3.14 | THB4.14 |
| May 2010 | THB3.32 | THB4.38 |
| April 2010 | THB3.36 | THB4.42 |
| March 2010 | THB3.46 | THB4.66 |
| February 2010 | THB3.26 | THB4.40 |
| January 2010 | THB3.23 | THB4.36 |
| December 2009 | THB3.25 | THB4.38 |
| November 2009 | THB2.76 | THB3.72 |
| October 2009 | THB2.85 | THB3.84 |
| September 2009 | THB3.22 | THB4.34 |
| August 2009 | THB2.79 | THB3.84 |
| July 2009 | THB2.48 | THB3.42 |
| June 2009 | THB2.35 | THB3.24 |
| May 2009 | THB2.69 | THB3.70 |
| April 2009 | THB2.06 | THB2.84 |
| March 2009 | THB1.33 | THB1.89 |
| February 2009 | THB1.32 | THB1.87 |
| January 2009 | THB1.36 | THB1.93 |
| December 2008 | THB1.52 | THB2.16 |
| November 2008 | THB1.32 | THB1.87 |
| October 2008 | THB1.59 | THB2.26 |
| September 2008 | THB2.86 | THB4.06 |
| August 2008 | THB2.81 | THB4.10 |
| July 2008 | THB2.74 | THB4 |
| June 2008 | THB2.78 | THB4.06 |
| May 2008 | THB3.43 | THB5 |
| April 2008 | THB3.98 | THB5.80 |
| March 2008 | THB3.94 | THB5.75 |
| February 2008 | THB3.98 | THB6 |
| January 2008 | THB3.45 | THB5.20 |
| December 2007 | THB4.21 | THB6.35 |
| November 2007 | THB4.04 | THB6.10 |
| October 2007 | THB4.44 | THB6.70 |
| September 2007 | THB4.57 | THB6.90 |
| August 2007 | THB4.41 | THB6.65 |
| July 2007 | THB4.57 | THB7 |
| June 2007 | THB3.95 | THB6.05 |
| May 2007 | THB3.95 | THB6.05 |
| April 2007 | THB3.92 | THB6 |
| March 2007 | THB3.84 | THB6 |
| February 2007 | THB3.78 | THB5.90 |
| January 2007 | THB3.39 | THB5.30 |
| December 2006 | THB3.90 | THB6.10 |
| November 2006 | THB4.67 | THB7.30 |
| October 2006 | THB4.57 | THB7.15 |
| September 2006 | THB4.38 | THB6.85 |
| August 2006 | THB4.64 | THB7.25 |
| July 2006 | THB4.61 | THB7.20 |
| June 2006 | THB4.42 | THB6.90 |
| May 2006 | THB4.83 | THB7.55 |
| April 2006 | THB5.37 | THB8.40 |
| March 2006 | THB4.73 | THB7.40 |
| February 2006 | THB4.64 | THB7.25 |
| January 2006 | THB5.31 | THB8.30 |
| December 2005 | THB5.18 | THB8.10 |
| November 2005 | THB4.48 | THB7 |
| October 2005 | THB4.25 | THB13.70 |
| September 2005 | THB4.38 | THB14.10 |
| August 2005 | THB4.16 | THB13.40 |
| July 2005 | THB3.51 | THB11.30 |
| June 2005 | THB4.03 | THB13 |
| May 2005 | THB4.47 | THB14.40 |
| April 2005 | THB2.95 | THB9.50 |
| March 2005 | THB2.62 | THB8.45 |
| February 2005 | THB2.59 | THB8.35 |
| January 2005 | THB2.59 | THB8.35 |
| December 2004 | THB2.26 | THB7.30 |
| November 2004 | THB2.19 | THB7.05 |
| October 2004 | THB2.36 | THB7.60 |
| September 2004 | THB2.44 | THB7.85 |
| August 2004 | THB2.31 | THB7.45 |
| July 2004 | THB2.50 | THB8.05 |
| June 2004 | THB2.90 | THB9.35 |
| May 2004 | THB2.96 | THB9.55 |
| April 2004 | THB2.67 | THB8.60 |
| March 2004 | THB1.86 | THB6 |
| February 2004 | THB2.90 | THB9.35 |
| January 2004 | THB2.22 | THB7.15 |
| December 2003 | THB4.25 | THB13.70 |
| November 2003 | THB5.28 | THB17 |
| October 2003 | THB6.05 | THB19.50 |
| September 2003 | THB3.20 | THB10.30 |
| August 2003 | THB3.07 | THB9.90 |
| July 2003 | THB3.26 | THB10.50 |
| June 2003 | THB2.56 | THB8.25 |
| May 2003 | THB1.68 | THB5.40 |
| April 2003 | THB1.13 | THB3.64 |
| March 2003 | THB0.95 | THB3.06 |
| February 2003 | THB1 | THB3.22 |
| January 2003 | THB0.99 | THB3.18 |
| December 2002 | THB0.90 | THB2.90 |
| November 2002 | THB0.92 | THB2.98 |
| October 2002 | THB1.09 | THB3.52 |
| September 2002 | THB0.84 | THB2.70 |
| August 2002 | THB1.19 | THB3.84 |
| July 2002 | THB1.32 | THB4.26 |
| June 2002 | THB1.37 | THB4.42 |
| May 2002 | THB1.06 | THB3.40 |
| April 2002 | THB1.02 | THB3.28 |
| March 2002 | THB0.96 | THB3.10 |
| February 2002 | THB1.02 | THB3.28 |
| January 2002 | THB0.91 | THB2.94 |
| December 2001 | THB0.82 | THB2.64 |
| November 2001 | THB0.71 | THB2.30 |
| October 2001 | THB0.71 | THB2.30 |
| September 2001 | THB0.71 | THB2.30 |
| August 2001 | THB1.21 | THB3.90 |
| July 2001 | THB0.96 | THB3.10 |
| June 2001 | THB1.02 | THB3.30 |
| May 2001 | THB1.02 | THB3.30 |
| April 2001 | THB0.59 | THB1.90 |
| March 2001 | THB0.68 | THB2.20 |
| February 2001 | THB1.27 | THB4.10 |
| January 2001 | THB1.40 | THB4.50 |
| December 2000 | THB1.12 | THB3.60 |
| November 2000 | THB1.15 | THB3.70 |
| October 2000 | THB1.18 | THB3.80 |
| September 2000 | THB1.24 | THB4 |
| August 2000 | THB1.30 | THB4.20 |
| July 2000 | THB1.24 | THB4 |
| June 2000 | THB1.52 | THB4.90 |
| May 2000 | THB1.64 | THB5.30 |
| April 2000 | THB2.89 | THB9.30 |
| March 2000 | THB2.67 | THB8.60 |
| February 2000 | THB3.10 | THB10 |
| January 2000 | THB5.12 | THB16.50 |
| December 1999 | THB5.43 | THB17.50 |
| November 1999 | THB5.51 | THB17.75 |
| October 1999 | THB5.90 | THB19 |
| September 1999 | THB4.58 | THB14.75 |
| August 1999 | THB5.90 | THB19 |
| July 1999 | THB5.43 | THB17.50 |
| June 1999 | THB7.45 | THB24 |
| May 1999 | THB3.96 | THB12.75 |
| April 1999 | THB2.79 | THB9 |
| March 1999 | THB1.58 | THB5.10 |
| February 1999 | THB1.83 | THB5.90 |
| January 1999 | THB2.08 | THB6.70 |
| December 1998 | THB1.86 | THB6 |
| November 1998 | THB2.36 | THB7.60 |
| October 1998 | THB1.89 | THB6.10 |
| September 1998 | THB0.87 | THB2.80 |
| August 1998 | THB0.53 | THB1.70 |
| July 1998 | THB0.84 | THB2.70 |
| June 1998 | THB0.93 | THB3 |
| May 1998 | THB1.33 | THB4.30 |
| April 1998 | THB1.58 | THB5.10 |
| March 1998 | THB3.57 | THB11.50 |
| February 1998 | THB3.57 | THB11.50 |
| January 1998 | THB2.39 | THB7.70 |
| December 1997 | THB1.43 | THB4.60 |
| November 1997 | THB1.89 | THB6.10 |
| October 1997 | THB2.14 | THB6.90 |
| September 1997 | THB3.41 | THB11 |
| August 1997 | THB3.34 | THB10.75 |
| July 1997 | THB5.43 | THB17.50 |
| June 1997 | THB4.89 | THB15.75 |
| May 1997 | THB6.13 | THB19.75 |
| April 1997 | THB6.43 | THB25.75 |
| March 1997 | THB6.50 | THB26 |
| February 1997 | THB6.50 | THB26 |
| January 1997 | THB6.37 | THB25.50 |
| December 1996 | THB6.50 | THB26 |
| November 1996 | THB6.50 | THB26 |
| October 1996 | THB6.31 | THB25.25 |
| September 1996 | THB6.56 | THB26.25 |
| August 1996 | THB6.43 | THB25.75 |
| July 1996 | THB5.68 | THB22.75 |
| June 1996 | THB6.93 | THB27.75 |
| May 1996 | THB7.50 | THB30 |
| April 1996 | THB7.75 | THB31 |
| March 1996 | THB7.36 | THB37.75 |
| February 1996 | THB7.56 | THB38.75 |
| January 1996 | THB7.51 | THB38.50 |
| December 1995 | THB7.80 | THB40 |
IRPC.BK
Price: THB1.92
52 week price:
Dividend Yield: 1.55%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: -28.57%
Payout Ratio Range:
Dividend Per Share: 0.02 THB
Earnings Per Share: -0.14 THB
P/E Ratio: -5.94
Exchange: SET
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 39.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 4.84%
DGR10: 30.00%