AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.180	1.210	1.170	1.170	1.141	379,900
2023-07-24	1.170	1.170	1.170	1.170	1.141	141,000
2023-07-21	1.160	1.170	1.160	1.170	1.141	311,400
2023-07-20	1.160	1.170	1.160	1.170	1.141	32,200
2023-07-19	1.170	1.170	1.170	1.170	1.141	99,600
2023-07-18	1.170	1.170	1.170	1.170	1.141	107,200
2023-07-17	1.180	1.180	1.170	1.170	1.141	25,100
2023-07-14	1.180	1.180	1.170	1.170	1.141	1,200
2023-07-13	1.170	1.170	1.170	1.170	1.141	280,200
2023-07-12	1.170	1.170	1.170	1.170	1.141	23,000
2023-07-11	1.170	1.170	1.170	1.170	1.141	86,100
2023-07-10	1.170	1.170	1.170	1.170	1.141	141,700
2023-07-07	1.170	1.170	1.170	1.170	1.141	166,400
2023-07-06	1.170	1.170	1.170	1.170	1.141	142,300
2023-07-05	1.180	1.180	1.170	1.170	1.141	211,400
2023-07-04	1.180	1.190	1.180	1.190	1.161	109,700
2023-07-03	1.190	1.190	1.180	1.190	1.161	249,800
2023-06-30	1.180	1.190	1.180	1.190	1.161	143,400
2023-06-29	1.170	1.170	1.170	1.170	1.141	115,100
2023-06-28	1.170	1.170	1.160	1.170	1.141	547,600
2023-06-27	1.180	1.180	1.170	1.170	1.141	11,300
2023-06-26	1.170	1.180	1.170	1.180	1.151	458,400
2023-06-23	1.180	1.180	1.180	1.180	1.151	865,000
2023-06-22	1.170	1.180	1.170	1.180	1.151	346,800
2023-06-21	1.180	1.180	1.170	1.170	1.141	468,100
2023-06-20	1.170	1.180	1.170	1.180	1.151	3,009,300
2023-06-19	1.180	1.190	1.170	1.170	1.141	888,700
2023-06-16	1.180	1.190	1.180	1.180	1.151	347,600
2023-06-15	1.180	1.200	1.180	1.180	1.151	322,400
2023-06-14	1.190	1.190	1.180	1.180	1.151	355,200
2023-06-13	1.180	1.190	1.170	1.180	1.151	111,800
2023-06-12	1.180	1.180	1.170	1.170	1.141	1,094,400
2023-06-09	1.170	1.190	1.170	1.180	1.151	254,200
2023-06-08	1.170	1.170	1.160	1.170	1.141	800,300
2023-06-07	1.180	1.180	1.170	1.170	1.141	75,300
2023-06-06	1.180	1.180	1.160	1.170	1.141	412,800
2023-06-02	1.170	1.170	1.160	1.160	1.131	99,600
2023-06-01	1.140	1.160	1.140	1.160	1.131	11,300
2023-05-31	1.140	1.180	1.120	1.120	1.092	31,700
2023-05-30	1.150	1.180	1.150	1.180	1.151	462,400
2023-05-29	1.170	1.180	1.140	1.170	1.141	1,076,300
2023-05-26	1.180	1.180	1.140	1.170	1.141	316,100
2023-05-25	1.180	1.180	1.140	1.140	1.112	13,500
2023-05-24	1.190	1.190	1.130	1.180	1.151	96,000
2023-05-23	1.120	1.240	1.120	1.180	1.151	34,600
2023-05-22	1.080	1.120	1.080	1.100	1.073	87,000
2023-05-19	1.120	1.120	1.110	1.120	1.092	48,700
2023-05-18	1.120	1.120	1.120	1.120	1.092	16,400
2023-05-17	1.130	1.180	1.120	1.120	1.092	81,700
2023-05-16	1.140	1.140	1.130	1.130	1.102	42,100
2023-05-15	1.140	1.140	1.140	1.140	1.112	900
2023-05-12	1.180	1.180	1.140	1.140	1.112	71,600
2023-05-11	1.220	1.220	1.180	1.180	1.151	153,500
2023-05-10	1.190	1.190	1.180	1.180	1.151	44,600
2023-05-09	1.160	1.170	1.160	1.170	1.141	180,800
2023-05-08	1.160	1.170	1.160	1.160	1.131	100,200
2023-05-03	1.170	1.170	1.160	1.160	1.131	537,700
2023-05-02	1.160	1.170	1.150	1.170	1.141	418,900
2023-04-28	1.120	1.150	1.100	1.140	1.112	481,400
2023-04-27	1.140	1.140	1.130	1.130	1.102	62,200

← NewerPage 14 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.