AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.340	0.350	0.340	0.350	0.350	2,515
2026-04-10	0.340	0.350	0.340	0.350	0.350	97,102
2026-04-09	0.340	0.350	0.340	0.340	0.340	208,891
2026-04-08	0.350	0.350	0.340	0.340	0.340	73,200
2026-04-07	0.350	0.350	0.350	0.350	0.350	1,300
2026-04-03	0.350	0.360	0.340	0.350	0.350	58,000
2026-04-02	0.400	0.400	0.360	0.360	0.360	700
2026-04-01	0.360	0.400	0.350	0.350	0.350	4,800
2026-03-31	0.340	0.360	0.340	0.360	0.360	2,000
2026-03-30	0.340	0.360	0.340	0.360	0.360	700
2026-03-27	0.350	0.350	0.340	0.340	0.340	62,200
2026-03-26	0.350	0.370	0.350	0.350	0.350	117,000
2026-03-25	0.360	0.370	0.350	0.350	0.350	1,615
2026-03-24	0.360	0.360	0.360	0.360	0.360	500
2026-03-23	0.350	0.360	0.350	0.360	0.360	2,330
2026-03-20	0.350	0.350	0.350	0.350	0.350	600
2026-03-19	0.350	0.370	0.350	0.360	0.360	1,200
2026-03-18	0.350	0.350	0.350	0.350	0.350	900
2026-03-17	0.350	0.370	0.350	0.370	0.370	12,705
2026-03-16	0.360	0.370	0.350	0.350	0.350	15,755
2026-03-13	0.350	0.370	0.350	0.370	0.370	1,702
2026-03-12	0.360	0.370	0.350	0.370	0.370	22,000
2026-03-11	0.350	0.400	0.350	0.370	0.370	7,982
2026-03-10	0.340	0.360	0.340	0.360	0.360	53,264
2026-03-09	0.340	0.350	0.330	0.340	0.340	71,600
2026-03-06	0.340	0.350	0.340	0.340	0.340	70,700
2026-03-05	0.340	0.350	0.340	0.350	0.350	13,600
2026-03-04	0.330	0.350	0.320	0.340	0.340	239,600
2026-03-02	0.360	0.360	0.330	0.340	0.340	14,300
2026-02-27	0.380	0.400	0.360	0.360	0.360	5,300
2026-02-26	0.400	0.400	0.360	0.380	0.380	42,900
2026-02-25	0.370	0.390	0.370	0.370	0.370	19,103
2026-02-24	0.360	0.400	0.360	0.390	0.390	216,300
2026-02-23	0.370	0.370	0.350	0.360	0.360	21,911
2026-02-20	0.350	0.430	0.350	0.370	0.370	413,122
2026-02-19	0.340	0.340	0.320	0.340	0.340	43,500
2026-02-18	0.350	0.350	0.330	0.340	0.340	8,410
2026-02-17	0.330	0.350	0.330	0.350	0.350	3,345
2026-02-16	0.330	0.340	0.330	0.340	0.340	1,100
2026-02-13	0.330	0.350	0.320	0.350	0.350	20,210
2026-02-12	0.350	0.350	0.320	0.350	0.350	294,502
2026-02-11	0.340	0.340	0.320	0.340	0.340	18,563
2026-02-10	0.340	0.360	0.340	0.350	0.350	16,820
2026-02-09	0.340	0.350	0.340	0.350	0.350	237,325
2026-02-06	0.340	0.340	0.320	0.320	0.320	2,110
2026-02-05	0.340	0.340	0.320	0.340	0.340	19,742
2026-02-04	0.340	0.340	0.320	0.320	0.320	8,000
2026-02-03	0.330	0.330	0.320	0.320	0.320	13,661
2026-02-02	0.320	0.340	0.320	0.320	0.320	36,399
2026-01-30	0.320	0.330	0.320	0.320	0.320	27,514
2026-01-29	0.340	0.340	0.320	0.330	0.330	48,840
2026-01-28	0.330	0.330	0.320	0.330	0.330	52,037
2026-01-27	0.310	0.340	0.310	0.330	0.330	236,660
2026-01-26	0.290	0.310	0.290	0.310	0.310	60,720
2026-01-23	0.300	0.310	0.300	0.310	0.310	31,700
2026-01-22	0.290	0.300	0.280	0.300	0.300	80,920
2026-01-21	0.290	0.290	0.270	0.280	0.280	41,700
2026-01-20	0.290	0.300	0.280	0.300	0.300	79,140
2026-01-19	0.280	0.290	0.270	0.290	0.290	11,100
2026-01-16	0.270	0.280	0.270	0.280	0.280	67,100

← NewerPage 3 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.