AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.160	1.160	1.160	1.160	1.131	350,000
2023-10-20	1.180	1.180	1.170	1.170	1.141	170,400
2023-10-19	1.170	1.180	1.170	1.170	1.141	15,700
2023-10-18	1.200	1.200	1.200	1.200	1.170	800
2023-10-17	1.200	1.200	1.200	1.200	1.170	200
2023-10-16	1.180	1.180	1.170	1.180	1.151	515,100
2023-10-12	1.180	1.180	1.170	1.180	1.151	2,200
2023-10-11	1.180	1.180	1.170	1.180	1.151	2,800
2023-10-10	1.170	1.170	1.170	1.170	1.141	11,300
2023-10-09	1.170	1.180	1.170	1.180	1.151	100,300
2023-10-06	1.220	1.220	1.200	1.200	1.170	300
2023-10-05	1.200	1.200	1.170	1.200	1.170	2,000
2023-10-04	1.170	1.170	1.170	1.170	1.141	2,000
2023-10-03	1.180	1.180	1.180	1.180	1.151	293,500
2023-10-02	1.190	1.200	1.180	1.180	1.151	196,000
2023-09-29	1.220	1.220	1.210	1.210	1.180	183,000
2023-09-28	1.220	1.230	1.220	1.220	1.190	7,900
2023-09-27	1.220	1.220	1.220	1.220	1.190	60,800
2023-09-26	1.220	1.220	1.220	1.220	1.190	440,600
2023-09-25	1.230	1.230	1.220	1.220	1.190	30,100
2023-09-22	1.220	1.220	1.220	1.220	1.190	300
2023-09-21	1.220	1.230	1.220	1.220	1.190	152,400
2023-09-20	1.220	1.220	1.220	1.220	1.190	129,300
2023-09-19	1.220	1.220	1.220	1.220	1.190	121,100
2023-09-18	1.230	1.230	1.220	1.230	1.200	65,200
2023-09-15	1.220	1.240	1.220	1.240	1.209	11,000
2023-09-14	1.230	1.230	1.230	1.230	1.200	79,900
2023-09-13	1.220	1.240	1.220	1.240	1.209	96,300
2023-09-12	1.230	1.240	1.230	1.230	1.200	25,600
2023-09-11	1.230	1.230	1.220	1.230	1.200	77,200
2023-09-08	1.240	1.240	1.230	1.230	1.200	122,600
2023-09-07	1.230	1.240	1.230	1.240	1.209	185,900
2023-09-06	1.240	1.240	1.230	1.230	1.200	415,400
2023-09-05	1.250	1.250	1.240	1.240	1.209	267,800
2023-09-04	1.240	1.250	1.230	1.230	1.200	115,500
2023-09-01	1.230	1.240	1.230	1.230	1.200	123,700
2023-08-31	1.240	1.250	1.230	1.230	1.200	112,600
2023-08-30	1.220	1.230	1.220	1.230	1.200	104,400
2023-08-29	1.220	1.240	1.220	1.230	1.200	1,266,900
2023-08-28	1.240	1.240	1.230	1.230	1.200	336,700
2023-08-25	1.230	1.230	1.220	1.220	1.190	1,082,900
2023-08-24	1.180	1.230	1.180	1.230	1.200	975,600
2023-08-23	1.190	1.190	1.180	1.180	1.151	34,400
2023-08-22	1.170	1.180	1.170	1.180	1.151	61,700
2023-08-21	1.170	1.190	1.170	1.190	1.161	45,100
2023-08-18	1.170	1.180	1.170	1.180	1.151	210,400
2023-08-17	1.170	1.180	1.170	1.180	1.151	270,900
2023-08-16	1.170	1.170	1.170	1.170	1.141	78,200
2023-08-15	1.170	1.170	1.170	1.170	1.141	118,200
2023-08-11	1.170	1.170	1.170	1.170	1.141	63,100
2023-08-10	1.170	1.180	1.170	1.170	1.141	187,300
2023-08-09	1.170	1.180	1.170	1.170	1.141	70,700
2023-08-08	1.180	1.180	1.170	1.170	1.141	236,000
2023-08-07	1.180	1.190	1.180	1.180	1.151	147,400
2023-08-04	1.180	1.180	1.180	1.180	1.151	16,300
2023-08-03	1.190	1.190	1.180	1.180	1.151	10,600
2023-08-02	1.180	1.190	1.180	1.190	1.161	93,300
2023-07-31	1.180	1.180	1.180	1.180	1.151	85,200
2023-07-27	1.170	1.180	1.170	1.170	1.141	61,500
2023-07-26	1.170	1.170	1.170	1.170	1.141	250,800

← NewerPage 13 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.