AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1.170	1.180	1.160	1.170	1.141	618,900
2023-01-25	1.180	1.190	1.170	1.170	1.141	292,700
2023-01-24	1.200	1.200	1.180	1.190	1.161	45,500
2023-01-23	1.190	1.200	1.170	1.200	1.170	356,100
2023-01-20	1.190	1.190	1.180	1.190	1.161	758,700
2023-01-19	1.200	1.210	1.180	1.210	1.180	1,846,500
2023-01-18	1.190	1.200	1.180	1.190	1.161	833,700
2023-01-17	1.180	1.190	1.160	1.180	1.151	902,100
2023-01-16	1.190	1.190	1.180	1.180	1.151	233,100
2023-01-13	1.170	1.200	1.160	1.190	1.161	1,873,100
2023-01-12	1.190	1.190	1.160	1.170	1.141	471,000
2023-01-11	1.180	1.190	1.150	1.170	1.141	1,252,300
2023-01-10	1.140	1.190	1.140	1.170	1.141	1,518,800
2023-01-09	1.170	1.170	1.140	1.150	1.122	243,100
2023-01-06	1.100	1.160	1.100	1.160	1.131	1,854,200
2023-01-05	1.140	1.150	1.100	1.100	1.073	311,800
2023-01-04	1.120	1.150	1.120	1.140	1.112	314,600
2023-01-03	1.150	1.150	1.100	1.150	1.122	1,211,400
2022-12-30	1.120	1.150	1.100	1.150	1.122	1,200,400
2022-12-29	1.090	1.140	1.060	1.130	1.102	1,377,000
2022-12-28	1.070	1.090	1.040	1.090	1.063	827,000
2022-12-27	1.080	1.110	1.050	1.110	1.051	1,859,600
2022-12-26	1.080	1.090	1.060	1.080	1.023	831,000
2022-12-23	1.080	1.080	1.060	1.080	1.023	293,400
2022-12-22	1.070	1.100	1.060	1.080	1.023	767,900
2022-12-21	1.070	1.080	1.060	1.060	1.004	831,100
2022-12-20	1.060	1.070	1.010	1.070	1.014	1,290,700
2022-12-19	1.070	1.070	1.040	1.050	0.995	1,842,200
2022-12-16	1.040	1.060	1.000	1.040	0.985	867,700
2022-12-15	0.980	1.040	0.980	1.040	0.985	2,591,600
2022-12-14	0.930	0.990	0.910	0.990	0.938	2,749,400
2022-12-13	0.910	0.940	0.910	0.930	0.881	439,100
2022-12-09	0.920	0.930	0.900	0.930	0.881	267,200
2022-12-08	0.940	0.940	0.910	0.930	0.881	149,700
2022-12-07	0.930	0.950	0.910	0.930	0.881	230,100
2022-12-06	0.940	0.940	0.930	0.930	0.881	129,600
2022-12-02	0.950	0.950	0.940	0.940	0.890	174,700
2022-12-01	0.960	0.960	0.950	0.950	0.900	205,600
2022-11-30	0.950	0.960	0.950	0.950	0.900	91,400
2022-11-29	0.950	0.960	0.940	0.960	0.909	464,200
2022-11-28	0.950	0.960	0.950	0.950	0.900	90,600
2022-11-25	0.960	0.970	0.950	0.950	0.900	116,200
2022-11-24	0.950	0.960	0.950	0.960	0.909	488,600
2022-11-23	0.960	0.960	0.950	0.960	0.909	158,100
2022-11-22	0.950	0.960	0.940	0.950	0.900	225,400
2022-11-21	0.950	0.960	0.950	0.950	0.900	324,800
2022-11-18	0.950	0.950	0.940	0.950	0.900	278,600
2022-11-17	0.950	0.960	0.940	0.950	0.900	237,300
2022-11-16	0.950	0.960	0.930	0.950	0.900	396,300
2022-11-15	0.950	0.960	0.950	0.950	0.900	143,000
2022-11-14	0.970	0.970	0.950	0.950	0.900	440,700
2022-11-11	0.980	0.980	0.960	0.970	0.919	264,300
2022-11-10	0.960	1.040	0.960	0.970	0.919	2,193,300
2022-11-09	0.980	0.980	0.950	0.950	0.900	166,200
2022-11-08	0.960	0.980	0.930	0.970	0.919	665,000
2022-11-07	0.970	0.980	0.960	0.960	0.909	312,700
2022-11-04	0.960	0.980	0.960	0.970	0.919	345,100
2022-11-03	0.960	0.970	0.950	0.950	0.900	139,300
2022-11-02	0.980	0.980	0.960	0.960	0.909	361,900
2022-11-01	0.980	0.990	0.960	0.970	0.919	187,500

← NewerPage 16 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.