AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.960	0.960	0.810	0.890	0.868	16,300
2024-01-19	0.810	0.940	0.790	0.930	0.907	10,900
2024-01-18	0.800	0.800	0.800	0.800	0.780	1,300
2024-01-17	0.840	0.840	0.800	0.810	0.790	12,600
2024-01-16	0.830	0.830	0.830	0.830	0.810	1,000
2024-01-15	0.810	0.830	0.810	0.830	0.810	7,000
2024-01-12	0.840	0.870	0.800	0.810	0.790	89,800
2024-01-11	0.880	0.880	0.850	0.850	0.829	24,400
2024-01-10	0.940	0.940	0.870	0.870	0.849	55,000
2024-01-09	0.920	0.930	0.900	0.930	0.907	32,200
2024-01-08	0.940	0.950	0.900	0.900	0.878	1,300
2024-01-05	0.990	0.990	0.870	0.930	0.907	72,800
2024-01-04	0.780	0.900	0.780	0.900	0.878	16,400
2024-01-03	0.780	0.790	0.780	0.780	0.761	2,100
2024-01-02	0.770	0.790	0.770	0.790	0.771	21,601
2023-12-28	0.780	0.780	0.770	0.770	0.751	11,600
2023-12-27	0.800	0.800	0.770	0.770	0.751	30,300
2023-12-26	0.800	0.810	0.800	0.800	0.780	9,800
2023-12-25	0.820	0.820	0.800	0.810	0.790	24,700
2023-12-22	0.800	0.800	0.790	0.800	0.780	3,000
2023-12-21	0.780	0.800	0.770	0.800	0.780	25,300
2023-12-20	0.780	0.800	0.770	0.790	0.771	296,700
2023-12-19	0.800	0.800	0.780	0.780	0.761	163,900
2023-12-18	0.820	0.820	0.780	0.790	0.771	137,600
2023-12-15	0.750	0.970	0.740	0.820	0.800	954,300
2023-12-14	0.800	0.800	0.720	0.760	0.741	138,400
2023-12-13	0.860	0.860	0.780	0.800	0.780	178,800
2023-12-12	0.900	0.900	0.860	0.860	0.839	17,000
2023-12-08	0.910	0.910	0.900	0.900	0.878	57,800
2023-12-07	0.940	0.940	0.890	0.910	0.888	315,300
2023-12-06	0.980	0.980	0.920	0.940	0.917	67,000
2023-12-04	1.000	1.000	0.960	0.990	0.966	7,700
2023-12-01	1.000	1.030	0.990	1.030	1.005	44,600
2023-11-30	1.000	1.000	0.990	1.000	0.975	5,100
2023-11-29	1.030	1.030	0.990	1.000	0.975	137,100
2023-11-28	1.050	1.050	1.020	1.030	1.005	11,500
2023-11-27	1.050	1.050	1.000	1.040	1.014	2,500
2023-11-24	1.020	1.050	1.000	1.050	1.024	60,100
2023-11-23	1.050	1.060	1.050	1.060	1.034	52,300
2023-11-22	1.040	1.090	1.040	1.090	1.063	33,400
2023-11-21	1.080	1.090	1.080	1.090	1.063	22,300
2023-11-20	1.100	1.100	1.090	1.090	1.063	4,600
2023-11-17	1.100	1.100	1.080	1.100	1.073	31,400
2023-11-16	1.080	1.140	1.080	1.140	1.112	2,000
2023-11-15	1.150	1.150	1.120	1.120	1.092	7,400
2023-11-14	1.110	1.160	1.080	1.160	1.131	14,800
2023-11-13	1.130	1.140	1.100	1.120	1.092	1,900
2023-11-10	1.120	1.130	1.120	1.130	1.102	10,300
2023-11-09	1.130	1.140	1.120	1.120	1.092	34,200
2023-11-08	1.160	1.160	1.120	1.160	1.131	2,300
2023-11-07	1.160	1.160	1.150	1.150	1.122	800
2023-11-06	1.120	1.130	1.120	1.120	1.092	17,400
2023-11-03	1.120	1.140	1.120	1.140	1.112	19,100
2023-11-02	1.100	1.140	0.900	1.120	1.092	70,700
2023-11-01	1.130	1.150	1.110	1.120	1.092	1,900
2023-10-31	1.160	1.160	1.150	1.150	1.122	43,000
2023-10-30	1.110	1.140	1.110	1.140	1.112	38,100
2023-10-27	1.130	1.130	1.130	1.130	1.102	64,000
2023-10-26	1.140	1.140	1.130	1.130	1.102	4,100
2023-10-25	1.170	1.170	1.120	1.130	1.102	283,400

← NewerPage 12 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.