AIRA Factoring Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.400	0.390	0.390	0.390	1,500
2026-10-15	0.410	0.410	0.410	0.410	0.410	3,401
2026-10-14	0.380	0.410	0.380	0.410	0.410	8,000
2026-10-12	0.480	0.480	0.380	0.380	0.380	86,500
2026-10-09	0.420	0.450	0.420	0.450	0.450	300
2026-10-08	0.420	0.420	0.410	0.410	0.410	3,600
2026-10-07	0.420	0.440	0.420	0.420	0.420	1,200
2026-10-06	0.450	0.450	0.420	0.420	0.420	3,700
2026-10-05	0.420	0.440	0.420	0.430	0.430	3,900
2026-10-02	0.400	0.430	0.400	0.420	0.420	12,900
2026-10-01	0.420	0.420	0.380	0.380	0.380	33,500
2026-09-30	0.410	0.410	0.390	0.410	0.410	18,000
2026-09-29	0.420	0.420	0.410	0.410	0.410	200
2026-09-28	0.410	0.430	0.410	0.420	0.420	3,000
2026-09-25	0.420	0.440	0.420	0.430	0.430	3,000
2026-09-24	0.440	0.450	0.410	0.410	0.410	9,601
2026-09-23	0.450	0.480	0.430	0.440	0.440	53,600
2026-09-22	0.410	0.480	0.410	0.450	0.450	4,710
2026-09-21	0.440	0.440	0.410	0.410	0.410	2,200
2026-09-18	0.400	0.440	0.400	0.420	0.420	61,603
2026-09-17	0.390	0.420	0.390	0.390	0.390	45,713
2026-09-15	0.400	0.420	0.400	0.420	0.420	500
2026-09-14	0.390	0.400	0.390	0.390	0.390	1,110
2026-09-11	0.410	0.430	0.380	0.380	0.380	21,904
2026-09-10	0.410	0.420	0.410	0.420	0.420	31,100
2026-09-09	0.410	0.410	0.390	0.410	0.410	6,600
2026-09-08	0.410	0.410	0.410	0.410	0.410	10,700
2026-09-07	0.400	0.420	0.400	0.400	0.400	9,804
2026-09-04	0.410	0.410	0.400	0.400	0.400	2,100
2026-09-03	0.400	0.400	0.400	0.400	0.400	403
2026-09-02	0.390	0.390	0.390	0.390	0.390	11,011
2026-09-01	0.390	0.390	0.380	0.380	0.380	22,005
2026-08-31	0.400	0.400	0.400	0.400	0.400	30,500
2026-08-28	0.410	0.420	0.410	0.410	0.410	683
2026-08-27	0.410	0.430	0.390	0.400	0.400	17,900
2026-08-26	0.390	0.400	0.390	0.400	0.400	11,600
2026-08-25	0.390	0.390	0.380	0.390	0.390	17,031
2026-08-24	0.420	0.420	0.400	0.410	0.410	5,500
2026-08-21	0.380	0.420	0.380	0.420	0.420	21,129
2026-08-20	0.400	0.410	0.380	0.380	0.380	18,511
2026-08-19	0.380	0.400	0.380	0.400	0.400	2,600
2026-08-18	0.390	0.400	0.390	0.390	0.390	1,600
2026-08-17	0.380	0.420	0.380	0.400	0.400	41,500
2026-08-14	0.390	0.390	0.380	0.380	0.380	52,101
2026-08-13	0.390	0.390	0.380	0.390	0.390	156,600
2026-08-11	0.380	0.400	0.380	0.400	0.400	200
2026-08-10	0.380	0.390	0.380	0.390	0.390	4,201
2026-08-07	0.390	0.400	0.380	0.380	0.380	17,908
2026-08-06	0.390	0.400	0.390	0.400	0.400	7,500
2026-08-04	0.380	0.390	0.380	0.390	0.390	33,700
2026-08-03	0.380	0.390	0.380	0.390	0.390	50,610
2026-07-31	0.400	0.400	0.370	0.390	0.390	260,000
2026-07-30	0.390	0.420	0.380	0.400	0.400	147,649
2026-07-27	0.380	0.390	0.370	0.390	0.390	67,617
2026-07-24	0.360	0.390	0.360	0.390	0.390	78,262
2026-07-23	0.370	0.380	0.360	0.360	0.360	37,099
2026-07-22	0.370	0.380	0.370	0.380	0.380	1,400
2026-07-21	0.360	0.380	0.360	0.380	0.380	70,600
2026-07-20	0.390	0.390	0.370	0.370	0.370	75,751
2026-07-17	0.380	0.380	0.370	0.380	0.380	95,500

Page 1 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-27	0.0200 THB
2022-12-28	0.0320 THB
2021-11-23	0.0250 THB
2020-12-29	0.0210 THB
2019-12-27	0.0250 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.