AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.980	0.990	0.960	0.970	0.919	187,500
2022-10-31	0.980	0.980	0.930	0.960	0.909	383,900
2022-10-28	0.980	1.000	0.980	0.980	0.928	234,600
2022-10-27	0.980	0.990	0.970	0.970	0.919	140,100
2022-10-26	0.980	0.990	0.970	0.980	0.928	145,500
2022-10-25	0.980	1.000	0.970	0.970	0.919	142,400
2022-10-21	0.980	1.050	0.980	0.980	0.928	1,171,000
2022-10-20	0.980	1.000	0.970	0.980	0.928	296,000
2022-10-19	0.980	0.990	0.960	0.980	0.928	225,500
2022-10-18	1.000	1.000	0.970	0.990	0.938	318,700
2022-10-17	1.000	1.020	0.960	0.970	0.919	563,200
2022-10-12	0.940	1.030	0.940	1.000	0.947	2,208,100
2022-10-11	0.960	0.980	0.930	0.940	0.890	778,100
2022-10-10	1.000	1.000	0.960	0.980	0.928	1,089,800
2022-10-07	1.020	1.030	0.990	1.000	0.947	1,322,700
2022-10-06	1.020	1.050	1.020	1.020	0.966	849,700
2022-10-05	1.040	1.070	1.010	1.010	0.957	1,874,800
2022-10-04	1.030	1.050	1.010	1.030	0.976	1,303,500
2022-10-03	1.060	1.100	1.000	1.030	0.976	3,742,500
2022-09-30	1.090	1.090	1.050	1.060	1.004	3,535,500
2022-09-29	1.170	1.190	1.100	1.100	1.042	16,663,200
2022-09-28	1.070	1.200	1.040	1.190	1.127	26,960,200
2022-09-27	1.060	1.140	1.040	1.060	1.004	5,803,800
2022-09-26	1.090	1.120	1.030	1.060	1.004	3,373,100
2022-09-23	1.140	1.150	1.080	1.110	1.051	4,052,500
2022-09-22	0.970	1.170	0.970	1.120	1.061	27,987,400
2022-09-21	0.980	0.990	0.960	0.960	0.909	235,300
2022-09-20	0.960	0.980	0.960	0.970	0.919	298,400
2022-09-19	0.970	1.000	0.960	0.960	0.909	280,800
2022-09-16	0.990	0.990	0.970	0.970	0.919	240,000
2022-09-15	0.960	0.990	0.960	0.960	0.909	420,800
2022-09-14	0.950	0.960	0.950	0.950	0.900	238,100
2022-09-13	0.960	0.970	0.960	0.960	0.909	237,100
2022-09-12	0.960	0.970	0.950	0.960	0.909	299,400
2022-09-09	0.960	0.970	0.960	0.960	0.909	110,100
2022-09-08	0.960	0.980	0.950	0.960	0.909	236,300
2022-09-07	0.970	0.970	0.960	0.960	0.909	87,500
2022-09-06	0.980	0.980	0.960	0.970	0.919	63,200
2022-09-05	0.960	0.960	0.950	0.960	0.909	259,100
2022-09-02	0.960	0.970	0.960	0.970	0.919	157,900
2022-09-01	0.980	0.980	0.960	0.960	0.909	739,700
2022-08-31	0.960	0.980	0.960	0.960	0.909	137,700
2022-08-30	0.960	0.970	0.960	0.960	0.909	172,900
2022-08-29	0.960	0.970	0.960	0.960	0.909	189,700
2022-08-26	0.980	0.980	0.960	0.980	0.928	381,200
2022-08-25	0.960	0.980	0.960	0.980	0.928	422,900
2022-08-24	0.960	0.990	0.960	0.960	0.909	575,700
2022-08-23	0.970	1.000	0.970	0.970	0.919	267,200
2022-08-22	0.970	0.990	0.950	0.980	0.928	200,900
2022-08-19	1.000	1.000	0.970	0.970	0.919	526,400
2022-08-18	0.970	0.990	0.970	0.980	0.928	765,400
2022-08-17	0.990	0.990	0.970	0.970	0.919	138,000
2022-08-16	0.990	0.990	0.970	0.980	0.928	485,400
2022-08-15	0.980	1.010	0.980	0.990	0.938	346,700
2022-08-11	1.000	1.010	0.970	0.980	0.928	1,531,900
2022-08-10	0.990	1.030	0.980	1.000	0.947	1,364,800
2022-08-09	0.960	1.000	0.960	0.990	0.938	556,300
2022-08-08	0.920	0.970	0.910	0.960	0.909	1,257,700
2022-08-05	0.940	0.940	0.910	0.910	0.862	527,800
2022-08-04	0.940	0.950	0.920	0.940	0.890	467,900

← NewerPage 17 of 21 · 1,208 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.