AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	1.180	1.200	1.150	1.200	1.137	2,341,800
2022-04-29	1.180	1.210	1.180	1.200	1.137	903,900
2022-04-28	1.200	1.200	1.170	1.200	1.137	1,377,100
2022-04-27	1.200	1.200	1.160	1.200	1.137	4,608,000
2022-04-26	1.250	1.260	1.200	1.210	1.146	3,477,100
2022-04-25	1.240	1.260	1.230	1.260	1.194	1,988,400
2022-04-22	1.290	1.290	1.230	1.270	1.203	4,398,600
2022-04-21	1.340	1.340	1.260	1.280	1.212	15,910,100
2022-04-20	1.220	1.300	1.210	1.300	1.231	22,578,600
2022-04-19	1.220	1.220	1.190	1.210	1.146	1,982,800
2022-04-18	1.170	1.210	1.150	1.190	1.127	1,938,300
2022-04-12	1.150	1.200	1.150	1.180	1.118	1,165,800
2022-04-11	1.260	1.260	1.140	1.150	1.089	4,709,100
2022-04-08	1.210	1.250	1.210	1.240	1.175	1,777,400
2022-04-07	1.220	1.240	1.200	1.220	1.156	3,941,100
2022-04-05	1.290	1.300	1.230	1.240	1.175	7,770,100
2022-04-04	1.320	1.330	1.290	1.290	1.222	4,813,800
2022-04-01	1.320	1.340	1.300	1.320	1.250	11,939,100
2022-03-31	1.300	1.370	1.290	1.320	1.250	67,755,700
2022-03-30	1.290	1.330	1.270	1.290	1.222	22,087,800
2022-03-29	1.270	1.360	1.270	1.290	1.222	91,203,700
2022-03-28	1.220	1.290	1.220	1.250	1.184	12,109,100
2022-03-25	1.200	1.290	1.200	1.210	1.146	15,216,200
2022-03-24	1.270	1.270	1.200	1.200	1.137	7,746,000
2022-03-23	1.270	1.310	1.260	1.260	1.194	21,355,100
2022-03-22	1.190	1.330	1.190	1.250	1.184	94,029,400
2022-03-21	1.140	1.230	1.100	1.180	1.118	23,815,200
2022-03-18	1.150	1.150	1.130	1.140	1.080	586,700
2022-03-17	1.170	1.170	1.140	1.140	1.080	914,700
2022-03-16	1.150	1.160	1.130	1.150	1.089	597,400
2022-03-15	1.180	1.180	1.130	1.130	1.070	1,617,700
2022-03-14	1.180	1.180	1.160	1.180	1.118	1,837,900
2022-03-11	1.140	1.190	1.130	1.170	1.108	2,109,000
2022-03-10	1.150	1.180	1.140	1.160	1.099	2,555,700
2022-03-09	1.110	1.150	1.070	1.150	1.089	2,454,400
2022-03-08	1.120	1.150	1.000	1.100	1.042	6,979,600
2022-03-07	1.210	1.220	1.080	1.130	1.070	12,339,300
2022-03-04	1.260	1.270	1.220	1.260	1.194	10,029,800
2022-03-03	1.260	1.300	1.250	1.270	1.203	12,382,900
2022-03-02	1.230	1.260	1.230	1.240	1.175	2,800,500
2022-03-01	1.220	1.270	1.220	1.260	1.194	9,207,700
2022-02-28	1.210	1.220	1.190	1.210	1.146	1,737,300
2022-02-25	1.180	1.230	1.180	1.220	1.156	3,589,700
2022-02-24	1.250	1.250	1.180	1.180	1.118	5,017,000
2022-02-23	1.210	1.260	1.190	1.250	1.184	8,929,100
2022-02-22	1.180	1.210	1.170	1.200	1.137	1,958,300
2022-02-21	1.190	1.230	1.180	1.190	1.127	5,273,600
2022-02-18	1.190	1.200	1.180	1.190	1.127	2,734,900
2022-02-17	1.200	1.220	1.190	1.190	1.127	2,011,900
2022-02-15	1.190	1.240	1.180	1.200	1.137	6,011,000
2022-02-14	1.160	1.230	1.150	1.200	1.137	4,772,700
2022-02-11	1.190	1.240	1.170	1.180	1.118	10,699,100
2022-02-10	1.270	1.280	1.240	1.250	1.184	3,126,700
2022-02-09	1.260	1.310	1.230	1.270	1.203	17,911,800
2022-02-08	1.290	1.300	1.260	1.270	1.203	4,049,200
2022-02-07	1.320	1.330	1.280	1.290	1.222	3,458,900
2022-02-04	1.320	1.330	1.300	1.320	1.250	2,582,100
2022-02-03	1.360	1.360	1.320	1.320	1.250	4,481,100
2022-02-02	1.290	1.360	1.290	1.360	1.288	9,882,200
2022-02-01	1.290	1.310	1.270	1.290	1.222	5,997,300

← NewerPage 19 of 21 · 1,207 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.