AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	0.370	0.380	0.370	0.380	0.380	69,800
2026-07-15	0.370	0.380	0.360	0.380	0.380	205,821
2026-07-14	0.380	0.390	0.370	0.390	0.390	10,000
2026-07-13	0.380	0.390	0.360	0.390	0.390	98,800
2026-07-10	0.390	0.400	0.380	0.380	0.380	137,200
2026-07-09	0.460	0.470	0.380	0.400	0.400	358,500
2026-07-08	0.340	0.450	0.340	0.450	0.450	676,407
2026-07-07	0.350	0.350	0.350	0.350	0.350	1,910
2026-07-06	0.340	0.360	0.340	0.360	0.360	1,000
2026-07-03	0.350	0.360	0.340	0.360	0.360	94,654
2026-07-02	0.320	0.420	0.320	0.360	0.360	49,600
2026-07-01	0.330	0.340	0.330	0.330	0.330	13,501
2026-06-30	0.340	0.340	0.330	0.330	0.330	700
2026-06-29	0.330	0.340	0.320	0.340	0.340	106,101
2026-06-26	0.330	0.340	0.330	0.330	0.330	4,310
2026-06-25	0.340	0.340	0.330	0.330	0.330	600
2026-06-24	0.340	0.350	0.320	0.350	0.350	1,802
2026-06-23	0.330	0.340	0.330	0.340	0.340	1,100
2026-06-22	0.340	0.350	0.330	0.350	0.350	500
2026-06-18	0.350	0.350	0.330	0.340	0.340	30,800
2026-06-17	0.320	0.350	0.320	0.350	0.350	6,410
2026-06-16	0.320	0.340	0.320	0.340	0.340	13,100
2026-06-15	0.330	0.340	0.320	0.320	0.320	44,201
2026-06-12	0.330	0.330	0.330	0.330	0.330	600
2026-06-11	0.340	0.350	0.330	0.350	0.350	400
2026-06-10	0.340	0.350	0.330	0.340	0.340	5,200
2026-06-09	0.350	0.350	0.340	0.340	0.340	23,901
2026-06-08	0.350	0.350	0.340	0.350	0.350	79,800
2026-06-05	0.350	0.350	0.340	0.350	0.350	24,810
2026-06-04	0.350	0.360	0.350	0.360	0.360	18,324
2026-06-02	0.360	0.370	0.350	0.360	0.360	11,222
2026-05-29	0.360	0.360	0.350	0.360	0.360	1,400
2026-05-28	0.350	0.360	0.350	0.360	0.360	30,500
2026-05-27	0.350	0.380	0.350	0.370	0.370	11,900
2026-05-26	0.340	0.390	0.340	0.370	0.370	1,500
2026-05-25	0.350	0.350	0.340	0.350	0.350	6,600
2026-05-22	0.360	0.370	0.340	0.340	0.340	66,310
2026-05-21	0.360	0.360	0.340	0.340	0.340	60,100
2026-05-20	0.370	0.370	0.360	0.370	0.370	500
2026-05-19	0.340	0.400	0.340	0.370	0.370	10,200
2026-05-18	0.350	0.360	0.340	0.360	0.360	102,400
2026-05-15	0.360	0.370	0.350	0.370	0.370	28,400
2026-05-14	0.360	0.370	0.350	0.350	0.350	93,500
2026-05-13	0.360	0.370	0.350	0.350	0.350	334,900
2026-05-12	0.370	0.370	0.360	0.360	0.360	3,400
2026-05-11	0.370	0.370	0.360	0.360	0.360	2,000
2026-05-08	0.360	0.370	0.360	0.370	0.370	900
2026-05-07	0.360	0.370	0.360	0.370	0.370	306,201
2026-05-06	0.360	0.370	0.360	0.370	0.370	10,708
2026-05-05	0.360	0.360	0.360	0.360	0.360	75,500
2026-04-30	0.370	0.370	0.360	0.360	0.360	9,100
2026-04-29	0.360	0.360	0.360	0.360	0.360	10,700
2026-04-28	0.370	0.370	0.360	0.360	0.360	23,705
2026-04-27	0.380	0.380	0.360	0.360	0.360	72,500
2026-04-24	0.370	0.380	0.360	0.380	0.380	58,100
2026-04-23	0.360	0.390	0.360	0.390	0.390	20,500
2026-04-22	0.340	0.370	0.340	0.360	0.360	42,300
2026-04-21	0.350	0.350	0.340	0.350	0.350	13,000
2026-04-20	0.350	0.370	0.340	0.340	0.340	105,300
2026-04-17	0.340	0.360	0.340	0.360	0.360	1,700

← NewerPage 2 of 4 · 237 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.