AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.550	0.570	0.550	0.570	0.556	5,600
2024-07-18	0.560	0.570	0.560	0.570	0.556	400
2024-07-17	0.580	0.580	0.580	0.580	0.566	0
2024-07-16	0.550	0.580	0.550	0.580	0.566	65,000
2024-07-15	0.570	0.570	0.570	0.570	0.556	0
2024-07-12	0.570	0.570	0.570	0.570	0.556	0
2024-07-11	0.570	0.570	0.560	0.570	0.556	4,900
2024-07-10	0.570	0.570	0.560	0.570	0.556	2,100
2024-07-09	0.560	0.560	0.560	0.560	0.546	0
2024-07-08	0.560	0.570	0.550	0.560	0.546	18,400
2024-07-05	0.570	0.580	0.570	0.580	0.566	3,500
2024-07-04	0.570	0.570	0.570	0.570	0.556	900
2024-07-03	0.590	0.590	0.560	0.590	0.575	3,400
2024-07-02	0.560	0.600	0.560	0.590	0.575	300
2024-07-01	0.590	0.590	0.590	0.590	0.575	0
2024-06-28	0.570	0.590	0.570	0.590	0.575	11,100
2024-06-27	0.570	0.570	0.570	0.570	0.556	10,200
2024-06-26	0.610	0.610	0.610	0.610	0.595	0
2024-06-25	0.610	0.610	0.610	0.610	0.595	0
2024-06-24	0.600	0.610	0.600	0.610	0.595	6,100
2024-06-21	0.580	0.580	0.580	0.580	0.566	0
2024-06-20	0.590	0.590	0.580	0.580	0.566	1,100
2024-06-19	0.560	0.560	0.560	0.560	0.546	0
2024-06-18	0.560	0.560	0.560	0.560	0.546	0
2024-06-17	0.560	0.560	0.560	0.560	0.546	0
2024-06-14	0.620	0.620	0.560	0.560	0.546	200
2024-06-13	0.600	0.600	0.600	0.600	0.585	300
2024-06-12	0.560	0.610	0.550	0.570	0.556	29,300
2024-06-11	0.610	0.610	0.610	0.610	0.595	1,200
2024-06-10	0.640	0.640	0.600	0.610	0.595	34,400
2024-06-07	0.620	0.620	0.620	0.620	0.605	0
2024-06-06	0.640	0.650	0.620	0.620	0.605	3,900
2024-06-05	0.600	0.640	0.600	0.640	0.624	400
2024-06-04	0.650	0.670	0.620	0.640	0.624	23,500
2024-05-31	0.640	0.640	0.640	0.640	0.624	0
2024-05-30	0.640	0.640	0.640	0.640	0.624	0
2024-05-29	0.640	0.650	0.640	0.640	0.624	9,300
2024-05-28	0.660	0.660	0.650	0.660	0.644	10,900
2024-05-27	0.660	0.660	0.650	0.650	0.634	30,200
2024-05-24	0.670	0.670	0.670	0.670	0.654	0
2024-05-23	0.670	0.670	0.670	0.670	0.654	900
2024-05-21	0.680	0.680	0.680	0.680	0.663	100
2024-05-20	0.690	0.690	0.690	0.690	0.673	0
2024-05-17	0.690	0.710	0.690	0.690	0.673	7,500
2024-05-16	0.690	0.690	0.690	0.690	0.673	0
2024-05-15	0.710	0.710	0.690	0.690	0.673	3,200
2024-05-14	0.700	0.700	0.690	0.690	0.673	5,000
2024-05-13	0.660	0.680	0.660	0.680	0.663	1,300
2024-05-10	0.720	0.720	0.670	0.680	0.663	15,700
2024-05-09	0.690	0.720	0.690	0.720	0.702	15,400
2024-05-08	0.720	0.720	0.720	0.720	0.702	2,000
2024-05-07	0.710	0.710	0.710	0.710	0.693	0
2024-05-03	0.710	0.710	0.710	0.710	0.693	3,300
2024-05-02	0.710	0.710	0.710	0.710	0.693	0
2024-04-30	0.710	0.710	0.710	0.710	0.693	0
2024-04-29	0.670	0.710	0.610	0.710	0.693	125,100
2024-04-26	0.710	0.710	0.700	0.700	0.683	20,000
2024-04-25	0.750	0.750	0.750	0.750	0.732	100
2024-04-24	0.720	0.720	0.720	0.720	0.702	0
2024-04-23	0.720	0.720	0.710	0.720	0.702	47,900

← NewerPage 10 of 21 · 1,212 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.