AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.260	1.290	1.250	1.290	1.222	3,515,300
2022-01-28	1.290	1.290	1.260	1.270	1.203	2,470,000
2022-01-27	1.280	1.290	1.230	1.280	1.212	6,184,200
2022-01-26	1.250	1.300	1.170	1.300	1.231	10,465,100
2022-01-25	1.260	1.280	1.220	1.250	1.184	12,079,100
2022-01-24	1.330	1.360	1.250	1.270	1.203	20,538,200
2022-01-21	1.480	1.540	1.370	1.390	1.317	51,873,200
2022-01-20	1.700	1.710	1.470	1.480	1.402	189,732,800
2022-01-19	1.480	1.730	1.440	1.560	1.478	926,278,200
2022-01-18	1.310	1.420	1.300	1.360	1.288	166,724,300
2022-01-17	1.300	1.320	1.270	1.300	1.231	25,720,300
2022-01-14	1.320	1.450	1.250	1.290	1.222	175,859,600
2022-01-13	1.350	1.360	1.280	1.310	1.241	18,395,900
2022-01-12	1.320	1.420	1.310	1.330	1.260	86,637,100
2022-01-11	1.250	1.360	1.210	1.340	1.269	44,007,900
2022-01-10	1.250	1.260	1.180	1.240	1.175	18,444,600
2022-01-07	1.350	1.370	1.260	1.260	1.194	54,255,400
2022-01-06	1.280	1.370	1.270	1.330	1.260	113,058,000
2022-01-05	1.170	1.280	1.160	1.280	1.212	14,848,000
2022-01-04	1.150	1.180	1.150	1.170	1.108	1,198,900
2021-12-30	1.160	1.180	1.130	1.150	1.089	2,642,300
2021-12-29	1.160	1.180	1.140	1.160	1.099	2,689,400
2021-12-28	1.250	1.250	1.170	1.170	1.108	3,514,700
2021-12-27	1.240	1.250	1.210	1.240	1.175	2,983,200
2021-12-24	1.300	1.300	1.230	1.240	1.175	9,126,300
2021-12-23	1.170	1.270	1.160	1.270	1.203	10,140,800
2021-12-22	1.160	1.190	1.160	1.170	1.108	1,365,700
2021-12-21	1.140	1.180	1.140	1.160	1.099	1,033,400
2021-12-20	1.170	1.180	1.140	1.140	1.080	2,455,400
2021-12-17	1.170	1.190	1.160	1.170	1.108	1,944,200
2021-12-16	1.210	1.220	1.170	1.190	1.127	3,387,400
2021-12-15	1.200	1.230	1.180	1.200	1.137	3,812,300
2021-12-14	1.240	1.270	1.200	1.200	1.137	9,332,900
2021-12-13	1.280	1.310	1.220	1.240	1.175	15,154,200
2021-12-09	1.310	1.310	1.250	1.260	1.194	13,327,100
2021-12-08	1.310	1.370	1.300	1.310	1.241	32,800,900
2021-12-07	1.330	1.380	1.290	1.290	1.222	63,802,600
2021-12-03	1.260	1.300	1.260	1.270	1.203	15,211,500
2021-12-02	1.260	1.300	1.240	1.270	1.203	17,348,900
2021-12-01	1.230	1.280	1.170	1.270	1.203	26,328,200
2021-11-30	1.200	1.270	1.190	1.230	1.165	36,539,900
2021-11-29	1.170	1.190	1.120	1.180	1.118	7,037,400
2021-11-26	1.190	1.200	1.150	1.170	1.108	8,263,900
2021-11-25	1.180	1.200	1.150	1.190	1.127	9,162,100
2021-11-24	1.150	1.190	1.120	1.180	1.118	15,163,300
2021-11-23	1.120	1.170	1.110	1.140	1.080	8,657,800
2021-11-22	1.100	1.150	1.090	1.140	1.056	7,898,100
2021-11-19	1.110	1.110	1.080	1.100	1.019	2,801,600
2021-11-18	1.110	1.110	1.080	1.110	1.028	2,285,100
2021-11-17	1.030	1.140	1.030	1.110	1.028	9,684,300
2021-11-16	1.050	1.060	1.020	1.040	0.964	5,124,900
2021-11-15	1.080	1.090	1.050	1.050	0.973	3,155,000
2021-11-12	1.070	1.090	1.050	1.080	1.001	1,882,200
2021-11-11	1.040	1.100	1.040	1.080	1.001	3,992,700
2021-11-10	1.010	1.080	1.000	1.050	0.973	3,650,400
2021-11-09	1.000	1.040	1.000	1.010	0.936	4,981,000
2021-11-08	1.080	1.090	1.040	1.050	0.973	4,763,100
2021-11-05	1.110	1.120	1.100	1.100	1.019	588,300
2021-11-04	1.070	1.120	1.070	1.110	1.028	665,900
2021-11-03	1.090	1.130	1.070	1.090	1.010	3,152,400

← NewerPage 20 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.