AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.710	0.750	0.710	0.750	0.732	8,200
2024-04-19	0.750	0.750	0.750	0.750	0.732	0
2024-04-18	0.750	0.750	0.750	0.750	0.732	0
2024-04-17	0.750	0.750	0.750	0.750	0.732	0
2024-04-11	0.750	0.760	0.750	0.750	0.732	3,500
2024-04-10	0.760	0.760	0.760	0.760	0.741	0
2024-04-09	0.760	0.760	0.760	0.760	0.741	0
2024-04-05	0.790	0.790	0.760	0.760	0.741	14,300
2024-04-04	0.770	0.770	0.770	0.770	0.751	0
2024-04-03	0.770	0.770	0.770	0.770	0.751	100
2024-04-02	0.740	0.770	0.740	0.770	0.751	7,200
2024-04-01	0.750	0.790	0.750	0.790	0.771	400
2024-03-29	0.730	0.790	0.730	0.790	0.771	8,300
2024-03-28	0.750	0.790	0.750	0.790	0.771	7,500
2024-03-27	0.760	0.760	0.760	0.760	0.741	100
2024-03-26	0.750	0.750	0.750	0.750	0.732	0
2024-03-25	0.750	0.750	0.720	0.750	0.732	53,200
2024-03-22	0.800	0.800	0.800	0.800	0.780	0
2024-03-21	0.800	0.800	0.750	0.800	0.780	24,700
2024-03-20	0.770	0.770	0.770	0.770	0.751	0
2024-03-19	0.770	0.780	0.760	0.770	0.751	7,700
2024-03-18	0.800	0.800	0.750	0.780	0.761	20,100
2024-03-15	0.790	0.790	0.790	0.790	0.771	0
2024-03-14	0.770	0.790	0.740	0.790	0.771	39,500
2024-03-13	0.780	0.810	0.780	0.810	0.790	1,500
2024-03-12	0.780	0.780	0.780	0.780	0.761	0
2024-03-11	0.750	0.780	0.750	0.780	0.761	8,800
2024-03-08	0.790	0.790	0.750	0.770	0.751	30,800
2024-03-07	0.800	0.800	0.760	0.760	0.741	41,100
2024-03-06	0.760	0.770	0.760	0.770	0.751	1,100
2024-03-05	0.760	0.770	0.760	0.770	0.751	700
2024-03-04	0.760	0.770	0.760	0.770	0.751	2,100
2024-03-01	0.770	0.770	0.770	0.770	0.751	200
2024-02-29	0.770	0.770	0.770	0.770	0.751	3,000
2024-02-28	0.770	0.770	0.770	0.770	0.751	100
2024-02-27	0.760	0.770	0.750	0.770	0.751	16,200
2024-02-23	0.780	0.790	0.780	0.780	0.761	23,200
2024-02-22	0.770	0.780	0.770	0.780	0.761	13,300
2024-02-21	0.780	0.800	0.780	0.800	0.780	19,700
2024-02-20	0.790	0.790	0.780	0.780	0.761	5,900
2024-02-19	0.780	0.800	0.770	0.780	0.761	21,700
2024-02-16	0.780	0.780	0.770	0.770	0.751	57,100
2024-02-15	0.810	0.810	0.780	0.790	0.771	127,500
2024-02-14	0.820	0.820	0.810	0.810	0.790	19,200
2024-02-13	0.830	0.830	0.830	0.830	0.810	4,200
2024-02-12	0.830	0.830	0.810	0.830	0.810	13,500
2024-02-09	0.830	0.830	0.830	0.830	0.810	45,000
2024-02-08	0.820	0.830	0.820	0.830	0.810	18,300
2024-02-07	0.830	0.830	0.820	0.820	0.800	19,500
2024-02-06	0.850	0.850	0.820	0.820	0.800	19,300
2024-02-05	0.820	0.820	0.820	0.820	0.800	9,900
2024-02-02	0.860	0.860	0.830	0.840	0.819	1,200
2024-02-01	0.810	0.840	0.810	0.830	0.810	1,800
2024-01-31	0.800	0.860	0.800	0.840	0.819	5,300
2024-01-30	0.850	0.860	0.810	0.820	0.800	47,100
2024-01-29	0.840	0.840	0.800	0.800	0.780	17,300
2024-01-26	0.880	0.880	0.830	0.830	0.810	11,300
2024-01-25	0.840	0.840	0.830	0.840	0.819	1,500
2024-01-24	0.840	0.840	0.840	0.840	0.819	13,200
2024-01-23	0.850	0.850	0.840	0.840	0.819	4,600

← NewerPage 11 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.