AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.270	0.280	0.270	0.280	0.280	15,809
2026-01-14	0.280	0.280	0.270	0.270	0.270	38,339
2026-01-13	0.280	0.280	0.270	0.270	0.270	41,720
2026-01-12	0.300	0.310	0.260	0.270	0.270	134,302
2026-01-09	0.300	0.310	0.300	0.310	0.310	9,100
2026-01-08	0.310	0.320	0.300	0.310	0.310	19,002
2026-01-07	0.310	0.320	0.290	0.320	0.320	94,911
2026-01-06	0.320	0.330	0.310	0.320	0.320	34,100
2026-01-05	0.320	0.320	0.320	0.320	0.320	100
2025-12-30	0.330	0.330	0.330	0.330	0.330	200
2025-12-29	0.350	0.350	0.330	0.340	0.340	12,700
2025-12-26	0.350	0.350	0.340	0.350	0.350	5,300
2025-12-24	0.350	0.350	0.350	0.350	0.350	7,500
2025-12-23	0.350	0.350	0.320	0.350	0.350	53,800
2025-12-22	0.320	0.340	0.320	0.340	0.340	8,805
2025-12-19	0.320	0.330	0.320	0.330	0.330	6,717
2025-12-18	0.350	0.350	0.340	0.340	0.340	10,905
2025-12-17	0.330	0.340	0.320	0.340	0.340	47,710
2025-12-16	0.310	0.340	0.310	0.330	0.330	30,700
2025-12-15	0.320	0.320	0.320	0.320	0.320	11,000
2025-12-12	0.320	0.320	0.310	0.320	0.320	1,400
2025-12-11	0.310	0.310	0.310	0.310	0.310	2,800
2025-12-09	0.320	0.340	0.300	0.310	0.310	37,800
2025-12-08	0.340	0.340	0.300	0.300	0.300	23,100
2025-12-04	0.350	0.350	0.350	0.350	0.350	4,400
2025-12-03	0.340	0.340	0.340	0.340	0.340	2,300
2025-12-02	0.360	0.360	0.340	0.350	0.350	5,450
2025-12-01	0.350	0.350	0.350	0.350	0.350	100
2025-11-28	0.350	0.350	0.350	0.350	0.350	2,209
2025-11-27	0.360	0.360	0.350	0.350	0.350	600
2025-11-26	0.360	0.360	0.360	0.360	0.360	500
2025-11-25	0.360	0.360	0.360	0.360	0.360	100
2025-11-24	0.360	0.370	0.350	0.350	0.350	1,100
2025-11-21	0.330	0.370	0.330	0.370	0.370	1,500
2025-11-20	0.360	0.360	0.360	0.360	0.360	100
2025-11-19	0.350	0.360	0.350	0.360	0.360	300
2025-11-18	0.340	0.360	0.340	0.360	0.360	1,100
2025-11-17	0.350	0.360	0.330	0.360	0.360	33,400
2025-11-14	0.360	0.360	0.360	0.360	0.360	200
2025-11-13	0.360	0.370	0.350	0.360	0.360	42,600
2025-11-12	0.360	0.360	0.350	0.350	0.350	14,800
2025-11-11	0.370	0.370	0.350	0.360	0.360	9,967
2025-11-10	0.370	0.370	0.350	0.370	0.370	1,400
2025-11-07	0.360	0.360	0.360	0.360	0.360	11,810
2025-11-06	0.360	0.360	0.350	0.360	0.360	2,901
2025-11-05	0.360	0.370	0.350	0.350	0.350	3,410
2025-11-04	0.360	0.370	0.350	0.350	0.350	10,700
2025-11-03	0.370	0.370	0.360	0.370	0.370	6,629
2025-10-31	0.370	0.370	0.350	0.360	0.360	2,910
2025-10-30	0.360	0.370	0.360	0.370	0.370	24,003
2025-10-29	0.360	0.370	0.360	0.370	0.370	8,790
2025-10-28	0.360	0.370	0.360	0.360	0.360	14,500
2025-10-27	0.360	0.370	0.360	0.370	0.370	1,020
2025-10-24	0.370	0.370	0.360	0.360	0.360	15,141
2025-10-22	0.370	0.370	0.370	0.370	0.370	14,200
2025-10-21	0.390	0.390	0.360	0.370	0.370	22,800
2025-10-20	0.380	0.380	0.360	0.380	0.380	2,300
2025-10-17	0.360	0.380	0.360	0.380	0.380	69,101
2025-10-16	0.370	0.390	0.370	0.380	0.380	3,200
2025-10-15	0.360	0.380	0.360	0.380	0.380	36,401

← NewerPage 4 of 21 · 1,211 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.