AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.940	0.950	0.930	0.950	0.900	621,100
2022-08-01	0.960	1.000	0.930	0.930	0.881	785,100
2022-07-27	0.970	0.980	0.960	0.970	0.919	359,400
2022-07-26	0.970	0.990	0.950	0.980	0.928	937,100
2022-07-25	0.970	0.970	0.940	0.960	0.909	197,300
2022-07-22	0.960	0.990	0.950	0.970	0.919	888,500
2022-07-21	0.960	0.970	0.950	0.960	0.909	72,500
2022-07-20	0.990	0.990	0.950	0.970	0.919	297,100
2022-07-19	0.960	0.960	0.900	0.950	0.900	1,341,700
2022-07-18	0.960	1.000	0.950	0.970	0.919	321,100
2022-07-15	1.010	1.010	0.950	0.960	0.909	2,670,100
2022-07-14	1.010	1.020	1.000	1.010	0.957	588,700
2022-07-12	1.050	1.050	1.010	1.010	0.957	851,500
2022-07-11	1.000	1.130	1.000	1.010	0.957	3,773,900
2022-07-08	1.040	1.040	1.020	1.020	0.966	80,300
2022-07-07	1.020	1.030	1.010	1.010	0.957	397,300
2022-07-06	1.020	1.040	1.010	1.010	0.957	554,700
2022-07-05	1.020	1.030	1.020	1.030	0.976	918,000
2022-07-04	1.020	1.090	1.000	1.020	0.966	2,258,300
2022-07-01	1.020	1.030	1.020	1.030	0.976	397,600
2022-06-30	1.030	1.040	1.020	1.020	0.966	1,009,800
2022-06-29	1.030	1.040	1.030	1.030	0.976	746,800
2022-06-28	1.030	1.050	1.030	1.030	0.976	426,800
2022-06-27	1.080	1.080	1.010	1.030	0.976	10,183,400
2022-06-24	1.060	1.080	1.030	1.080	1.023	1,293,000
2022-06-23	1.060	1.080	1.050	1.060	1.004	567,500
2022-06-22	1.110	1.110	1.050	1.080	1.023	554,400
2022-06-21	1.100	1.100	1.060	1.100	1.042	336,000
2022-06-20	1.070	1.080	1.040	1.080	1.023	299,700
2022-06-17	1.050	1.080	1.000	1.080	1.023	1,784,800
2022-06-16	1.110	1.120	1.070	1.080	1.023	1,202,600
2022-06-15	1.140	1.140	1.100	1.100	1.042	523,800
2022-06-14	1.110	1.140	1.110	1.140	1.080	793,300
2022-06-13	1.150	1.150	1.110	1.140	1.080	2,696,600
2022-06-10	1.160	1.160	1.140	1.160	1.099	658,100
2022-06-09	1.160	1.160	1.140	1.160	1.099	2,008,500
2022-06-08	1.160	1.160	1.150	1.160	1.099	765,700
2022-06-07	1.170	1.170	1.140	1.160	1.099	694,900
2022-06-06	1.170	1.170	1.140	1.170	1.108	1,056,900
2022-06-02	1.180	1.190	1.150	1.170	1.108	2,464,800
2022-06-01	1.150	1.220	1.140	1.180	1.118	4,455,800
2022-05-31	1.160	1.160	1.140	1.150	1.089	628,200
2022-05-30	1.160	1.160	1.140	1.160	1.099	834,600
2022-05-27	1.160	1.160	1.140	1.160	1.099	1,153,000
2022-05-26	1.150	1.160	1.140	1.160	1.099	356,200
2022-05-25	1.150	1.170	1.140	1.160	1.099	576,400
2022-05-24	1.160	1.170	1.150	1.150	1.089	961,700
2022-05-23	1.160	1.160	1.130	1.160	1.099	1,217,100
2022-05-20	1.150	1.160	1.140	1.160	1.099	1,239,900
2022-05-19	1.150	1.170	1.140	1.160	1.099	695,400
2022-05-18	1.190	1.190	1.150	1.180	1.118	1,883,700
2022-05-17	1.130	1.160	1.120	1.160	1.099	1,332,300
2022-05-13	1.100	1.130	1.090	1.130	1.070	931,000
2022-05-12	1.140	1.140	1.080	1.130	1.070	2,144,500
2022-05-11	1.150	1.150	1.130	1.150	1.089	619,500
2022-05-10	1.130	1.180	1.080	1.150	1.089	2,763,800
2022-05-09	1.200	1.200	1.150	1.150	1.089	1,145,700
2022-05-06	1.160	1.200	1.160	1.200	1.137	1,303,400
2022-05-05	1.240	1.240	1.180	1.200	1.137	1,897,200
2022-05-03	1.180	1.200	1.150	1.200	1.137	2,341,800

← NewerPage 18 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.