SET · IRC · stock
Inoue Rubber (Thailand) Public Company Limited (IRC) stock price history
Every SET trading session of Inoue Rubber (Thailand) Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRC adjusted close, 2000 to 2026
- THB 17.57
- All time high, 2017
- THB 13.70
- 52 week high, THB 10.57 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IRC key facts
- Inoue Rubber (Thailand) Public Company Limited (IRC) closed at THB 13.40 on Sep 28, 2026 on SET.
- IRC's all time high close is THB 17.57, set on Apr 28, 2017; its all time low close is THB 0.1651 on Mar 29, 2001.
- IRC's 52 week range is THB 10.57 to THB 13.70.
- IRC returned +21.3% over the year to Sep 28, 2026 and -3.7% over five years.
- Over ten years IRC returned -11%, -1.2% a year compounded.
- IRC's deepest drawdown was -64.4% from Feb 11, 2004 to Mar 6, 2009.
- DataCedar holds 6,627 daily sessions of IRC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRC price chart, 2000 to 2026
IRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +14.5% |
| 6 months | +18.6% |
| Year to date | +18.2% |
| 1 year | +21.3% |
| 3 years | +14.3% |
| 5 years | -3.7% |
| 10 years | -11.4% |
| Since Jan 4, 2000 | +3,688% |
| Compound annual growth, 26.7 years | +14.6% |
IRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.57 on Apr 28, 2017
- All time low close
- THB 0.1651 on Mar 29, 2001
- 52 week high
- THB 13.70 on Sep 1, 2026
- 52 week low
- THB 10.57 on Nov 14, 2025
- Deepest drawdown
- -64.4% from Feb 11, 2004 to Mar 6, 2009, recovered Jul 13, 2012
- Best single session
- +45.0% on Feb 4, 2002
- Worst single session
- -26.5% on May 15, 2009
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 37.9×
- Best calendar year
- 2002, +477%
- Worst calendar year
- 2008, -44%
IRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.34 | THB 13.70 | THB 11.00 | THB 13.40 | +18.2% | 4.6M | 186 |
| 2025 | THB 12.81 | THB 13.17 | THB 9.70 | THB 11.34 | -10.9% | 5.1M | 242 |
| 2024 | THB 12.17 | THB 13.08 | THB 8.21 | THB 12.72 | +5.3% | 4.5M | 243 |
| 2023 | THB 12.18 | THB 14.88 | THB 11.47 | THB 12.08 | -0.8% | 3.1M | 243 |
| 2022 | THB 14.73 | THB 16.55 | THB 11.58 | THB 12.18 | -17.3% | 16.1M | 241 |
| 2021 | THB 11.11 | THB 16.29 | THB 11.03 | THB 14.73 | +31.7% | 19.3M | 241 |
| 2020 | THB 11.65 | THB 12.21 | THB 7.68 | THB 11.19 | -5.8% | 15M | 243 |
| 2019 | THB 15.13 | THB 15.94 | THB 10.34 | THB 11.88 | -21.5% | 3.4M | 244 |
| 2018 | THB 16.93 | THB 17.29 | THB 14.69 | THB 15.13 | -10.3% | 5.9M | 245 |
| 2017 | THB 15.60 | THB 20.19 | THB 15.51 | THB 16.86 | +8.1% | 10.7M | 242 |
| 2016 | THB 13.09 | THB 15.80 | THB 12.48 | THB 15.60 | +21.1% | 6.6M | 244 |
| 2015 | THB 9.62 | THB 14.50 | THB 9.30 | THB 12.89 | +33.9% | 11.6M | 244 |
| 2014 | THB 9.25 | THB 11.62 | THB 8.81 | THB 9.62 | +2.6% | 11.7M | 245 |
| 2013 | THB 9.15 | THB 14.62 | THB 8.14 | THB 9.37 | +2.4% | 18.5M | 245 |
| 2012 | THB 6.03 | THB 10.54 | THB 5.92 | THB 9.15 | +50.3% | 85.3M | 245 |
| 2011 | THB 7.32 | THB 8.12 | THB 5.44 | THB 6.09 | -17.5% | 20.2M | 244 |
| 2010 | THB 5.62 | THB 8.15 | THB 5.62 | THB 7.38 | +31.3% | 24.1M | 244 |
| 2009 | THB 3.18 | THB 5.99 | THB 2.91 | THB 5.62 | +76.8% | 8.8M | 245 |
| 2008 | THB 5.68 | THB 6.70 | THB 3.07 | THB 3.18 | -44.5% | 6.1M | 247 |
| 2007 | THB 3.89 | THB 5.92 | THB 2.84 | THB 5.73 | +37.6% | 14.2M | 246 |
| 2006 | THB 3.64 | THB 4.30 | THB 2.97 | THB 4.16 | +13.0% | 11.5M | 259 |
| 2005 | THB 3.86 | THB 5.04 | THB 3.29 | THB 3.68 | -4.0% | 28.2M | 245 |
| 2004 | THB 6.83 | THB 8.18 | THB 3.46 | THB 3.84 | -43.8% | 37.1M | 262 |
| 2003 | THB 1.30 | THB 6.83 | THB 1.24 | THB 6.83 | +426.4% | 46.9M | 261 |
| 2002 | THB 0.2248 | THB 1.30 | THB 0.2248 | THB 1.30 | +476.9% | 60.1M | 261 |
| 2001 | THB 0.2248 | THB 0.2751 | THB 0.1651 | THB 0.2248 | 0.0% | 116.7M | 261 |
| 2000 | THB 0.3695 | THB 0.3742 | THB 0.2123 | THB 0.2248 | n/a | 186.6M | 259 |
IRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.40 | -0.7% |
| August 2026 | THB 13.50 | +13.4% |
| July 2026 | THB 11.90 | 0.0% |
| June 2026 | THB 11.90 | -0.8% |
| May 2026 | THB 12.00 | +5.3% |
| April 2026 | THB 11.40 | 0.0% |
| March 2026 | THB 11.40 | -2.6% |
| February 2026 | THB 11.70 | +2.3% |
| January 2026 | THB 11.43 | +0.8% |
| December 2025 | THB 11.34 | +0.9% |
| November 2025 | THB 11.24 | +3.5% |
| October 2025 | THB 10.86 | -0.9% |
About the IRC data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- INSURE Indara Insurance Public Company Limited
- INSURE-R Indara Insurance Public Company Limited
- IP Inter Pharma Public Company Limited
- IP-R Inter Pharma Public Company Limited
- IRC-R Inoue Rubber (Thailand) Public Company Limited
- IRCP International Research Corporation Public Company Limited
- IRCP-R International Research Corporation Public Company Limited
- IROYAL Interroyal Engineering Public Company Limited
Common questions
IRC share price history
