SET · IRPC · stock
IRPC Public Company Limited (IRPC) stock price history
Every SET trading session of IRPC Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,491 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.
IRPC adjusted close, 2000 to 2026
- THB 6.60
- All time high, 2018
- THB 3.22
- 52 week high, THB 0.9411 low
- 6,491
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IRPC key facts
- IRPC Public Company Limited (IRPC) closed at THB 2.48 on Nov 13, 2026 on SET.
- IRPC's all time high close is THB 6.60, set on Feb 28, 2018; its all time low close is THB 0.4577 on Apr 10, 2001.
- IRPC's 52 week range is THB 0.9411 to THB 3.22.
- IRPC returned +143.3% over the year to Nov 13, 2026 and -31.9% over five years.
- Over ten years IRPC returned -31%, -3.6% a year compounded.
- IRPC's deepest drawdown was -90.9% from Jan 4, 2000 to Apr 10, 2001.
- DataCedar holds 6,491 daily sessions of IRPC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRPC price chart, 2000 to 2026
IRPC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -0.3% |
| 6 months | +30.2% |
| Year to date | +155.5% |
| 1 year | +143.3% |
| 3 years | +30.4% |
| 5 years | -31.9% |
| 10 years | -31.0% |
| Since Jan 4, 2000 | -50.8% |
| Compound annual growth, 26.9 years | -2.6% |
IRPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.60 on Feb 28, 2018
- All time low close
- THB 0.4577 on Apr 10, 2001
- 52 week high
- THB 3.22 on Sep 9, 2026
- 52 week low
- THB 0.9411 on Nov 27, 2025
- Deepest drawdown
- -90.9% from Jan 4, 2000 to Apr 10, 2001, recovered Oct 6, 2017
- Best single session
- +29.9% on May 15, 2001
- Worst single session
- -26.1% on Oct 27, 2008
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2003, +255%
- Worst calendar year
- 2008, -64%
IRPC 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9803 | THB 3.22 | THB 0.9803 | THB 2.48 | +155.5% | 30.9B | 213 |
| 2025 | THB 1.19 | THB 1.31 | THB 0.6862 | THB 0.9705 | -18.7% | 9.9B | 242 |
| 2024 | THB 1.97 | THB 2.00 | THB 1.17 | THB 1.19 | -38.2% | 6.4B | 243 |
| 2023 | THB 2.86 | THB 3.03 | THB 1.81 | THB 1.93 | -32.5% | 13B | 243 |
| 2022 | THB 3.48 | THB 3.73 | THB 2.69 | THB 2.86 | -17.4% | 20.8B | 241 |
| 2021 | THB 3.16 | THB 4.29 | THB 2.81 | THB 3.46 | +7.2% | 49.3B | 241 |
| 2020 | THB 3.07 | THB 3.45 | THB 1.53 | THB 3.23 | +5.2% | 36.4B | 243 |
| 2019 | THB 4.73 | THB 5.10 | THB 2.62 | THB 3.07 | -35.0% | 22.6B | 244 |
| 2018 | THB 5.54 | THB 6.77 | THB 4.46 | THB 4.73 | -14.1% | 27B | 244 |
| 2017 | THB 3.61 | THB 5.54 | THB 3.60 | THB 5.50 | +53.7% | 27.3B | 241 |
| 2016 | THB 3.06 | THB 3.95 | THB 2.90 | THB 3.58 | +17.6% | 29.4B | 242 |
| 2015 | THB 2.14 | THB 3.39 | THB 2.09 | THB 3.05 | +43.0% | 26.7B | 243 |
| 2014 | THB 2.21 | THB 2.62 | THB 1.81 | THB 2.13 | -3.5% | 7.2B | 245 |
| 2013 | THB 2.76 | THB 3.10 | THB 1.99 | THB 2.21 | -19.4% | 11.1B | 245 |
| 2012 | THB 2.73 | THB 3.27 | THB 2.30 | THB 2.74 | +1.8% | 15.2B | 243 |
| 2011 | THB 4.17 | THB 4.24 | THB 2.04 | THB 2.69 | -35.1% | 28.5B | 242 |
| 2010 | THB 2.68 | THB 4.14 | THB 2.35 | THB 4.14 | +55.0% | 25.9B | 240 |
| 2009 | THB 1.25 | THB 2.88 | THB 1.02 | THB 2.67 | +113.9% | 24.8B | 241 |
| 2008 | THB 3.43 | THB 3.46 | THB 1.02 | THB 1.25 | -63.9% | 6.1B | 242 |
| 2007 | THB 3.00 | THB 4.08 | THB 2.57 | THB 3.46 | +7.9% | 10.6B | 231 |
| 2006 | THB 4.31 | THB 4.71 | THB 2.57 | THB 3.21 | -24.7% | 21.4B | 230 |
| 2005 | THB 2.63 | THB 4.26 | THB 2.17 | THB 4.26 | +62.0% | 18.1B | 238 |
| 2004 | THB 2.63 | THB 2.63 | THB 2.63 | THB 2.63 | 0.0% | 0 | 262 |
| 2003 | THB 0.7419 | THB 3.47 | THB 0.7366 | THB 2.63 | +254.6% | 14.4B | 246 |
| 2002 | THB 0.6735 | THB 1.50 | THB 0.6524 | THB 0.7419 | +10.2% | 2.8B | 235 |
| 2001 | THB 0.9208 | THB 1.30 | THB 0.4314 | THB 0.6735 | -26.9% | 4.7B | 233 |
| 2000 | THB 4.59 | THB 5.04 | THB 0.8155 | THB 0.9208 | n/a | 1.9B | 238 |
IRPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.48 | -4.6% |
| October 2026 | THB 2.60 | -8.5% |
| September 2026 | THB 2.84 | +7.3% |
| August 2026 | THB 2.65 | +21.8% |
| July 2026 | THB 2.17 | +20.2% |
| June 2026 | THB 1.81 | +0.5% |
| May 2026 | THB 1.80 | -14.2% |
| April 2026 | THB 2.09 | +7.1% |
| March 2026 | THB 1.95 | +40.4% |
| February 2026 | THB 1.39 | +22.4% |
| January 2026 | THB 1.14 | +17.2% |
| December 2025 | THB 0.9705 | 0.0% |
About the IRPC data
Daily bars. 6,491 sessions from Jan 4, 2000 to Nov 13, 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 Nov 6, 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/set%3AIRPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- IRPC-R IRPC Public Company Limited
- ISRG01 Intuitive Surgical, Inc.
- ISRG19 Intuitive Surgical, Inc.
- ISSARA Issara Real Estate Investment Trust
Common questions
IRPC share price history
