SET · IRC-R · stock

Inoue Rubber (Thailand) Public Company Limited (IRC-R) stock price history

Every SET trading session of Inoue Rubber (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,505 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.

Get IRC-R data, free keyYear by year table

IRC-R adjusted close, 2007 to 2026

IRC-RInoue Rubber
THB 13.70+24.1% over one year
2010201520202025
THB 17.37
All time high, 2018
THB 13.70
52 week high, THB 10.85 low
3,505
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

IRC-R key facts

  • Inoue Rubber (Thailand) Public Company Limited (IRC-R) closed at THB 13.70 on Sep 28, 2026 on SET.
  • IRC-R's all time high close is THB 17.37, set on Feb 6, 2018; its all time low close is THB 3.31 on Mar 6, 2009.
  • IRC-R's 52 week range is THB 10.85 to THB 13.70.
  • IRC-R returned +24.1% over the year to Sep 28, 2026 and -2.7% over five years.
  • Over ten years IRC-R returned +112%, +7.8% a year compounded.
  • IRC-R's deepest drawdown was -56.2% from Feb 25, 2008 to Mar 6, 2009.
  • DataCedar holds 3,505 daily sessions of IRC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IRC-R price chart, 2007 to 2026

IRC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.55THB 8.12THB 12.68THB 17.242010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IRC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.2%
3 months+22.3%
6 months+22.3%
Year to date+25.2%
1 year+24.1%
3 years+14.5%
5 years-2.7%
10 years+112.5%
Since Dec 28, 2007+110.5%
Compound annual growth, 18.8 years+4.0%

IRC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.37 on Feb 6, 2018
All time low close
THB 3.31 on Mar 6, 2009
52 week high
THB 13.70 on Sep 2, 2026
52 week low
THB 10.85 on Oct 9, 2025
Deepest drawdown
-56.2% from Feb 25, 2008 to Mar 6, 2009, recovered Jun 7, 2017
Best single session
+159.8% on Jun 7, 2017
Worst single session
-26.5% on May 15, 2009
Volatility, 1 year annualised
20.1%
Sessions closing higher, 1 year
3%
Growth of 1 since 2007
2.1×
Best calendar year
2017, +157%
Worst calendar year
2008, -45%

IRC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.95THB 13.70THB 10.95THB 13.70+25.2%35.2K186
2025THB 12.61THB 13.44THB 10.37THB 10.95-13.2%54.8K242
2024THB 11.96THB 12.70THB 11.96THB 12.61+5.4%94.7K243
2023THB 12.41THB 12.75THB 11.88THB 11.96-3.6%43.9K243
2022THB 14.54THB 16.09THB 12.41THB 12.41-14.6%404.7K241
2021THB 10.55THB 16.15THB 10.55THB 14.54+37.9%435.7K241
2020THB 11.56THB 12.19THB 7.89THB 10.55-8.7%84.1K243
2019THB 14.74THB 15.42THB 11.10THB 11.56-21.6%18K244
2018THB 16.54THB 17.37THB 14.61THB 14.74-10.9%63K245
2017THB 16.75THB 17.24THB 16.12THB 16.54+156.5%25.8K140
2013THB 6.45THB 6.45THB 6.45THB 6.450.0%011
2012THB 6.30THB 6.45THB 6.30THB 6.45+2.3%0245
2011THB 6.14THB 6.30THB 6.14THB 6.30+2.7%0244
2010THB 5.80THB 6.14THB 5.80THB 6.14+5.7%0244
2009THB 3.55THB 6.80THB 3.31THB 5.80+63.4%864.8K245
2008THB 6.45THB 7.61THB 3.49THB 3.55-45.4%5.7M247
2007THB 6.51THB 6.56THB 6.45THB 6.51n/a19.4K1

IRC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 13.70+6.2%
August 2026THB 12.90+15.2%
July 2026THB 11.200.0%
June 2026THB 11.200.0%
May 2026THB 11.200.0%
April 2026THB 11.200.0%
March 2026THB 11.20-9.7%
February 2026THB 12.40+10.4%
January 2026THB 11.23+2.6%
December 2025THB 10.950.0%
November 2025THB 10.950.0%
October 2025THB 10.950.0%

About the IRC-R data

Daily bars. 3,505 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • INSURE-R Indara Insurance Public Company Limited
  • IP Inter Pharma Public Company Limited
  • IP-R Inter Pharma Public Company Limited
  • IRC 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
  • IRPC IRPC Public Company Limited

Common questions

IRC-R share price history

Start with any symbol.

Start free