AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.380	0.380	0.360	0.380	0.380	20,718
2025-10-10	0.400	0.400	0.380	0.400	0.400	900
2025-10-09	0.380	0.400	0.380	0.400	0.400	7,700
2025-10-08	0.390	0.390	0.380	0.390	0.390	21,900
2025-10-07	0.390	0.410	0.390	0.390	0.390	12,700
2025-10-06	0.400	0.410	0.390	0.410	0.410	6,400
2025-10-03	0.420	0.420	0.410	0.410	0.410	7,609
2025-10-02	0.420	0.420	0.410	0.420	0.420	30,000
2025-10-01	0.410	0.420	0.410	0.420	0.420	7,200
2025-09-30	0.420	0.420	0.420	0.420	0.420	8,503
2025-09-29	0.420	0.420	0.420	0.420	0.420	3,700
2025-09-26	0.420	0.420	0.400	0.420	0.420	66,800
2025-09-25	0.410	0.420	0.390	0.420	0.420	37,660
2025-09-24	0.420	0.420	0.410	0.420	0.420	44,501
2025-09-23	0.430	0.440	0.410	0.420	0.420	45,800
2025-09-22	0.450	0.450	0.420	0.430	0.430	82,920
2025-09-19	0.460	0.460	0.430	0.430	0.430	52,600
2025-09-18	0.470	0.490	0.450	0.460	0.460	62,100
2025-09-17	0.460	0.490	0.460	0.470	0.470	5,426
2025-09-16	0.460	0.510	0.460	0.470	0.470	13,200
2025-09-15	0.480	0.490	0.430	0.460	0.460	23,744
2025-09-12	0.450	0.490	0.440	0.440	0.440	15,700
2025-09-11	0.470	0.470	0.430	0.440	0.440	8,300
2025-09-10	0.450	0.450	0.420	0.450	0.450	55,900
2025-09-09	0.460	0.550	0.440	0.450	0.450	67,362
2025-09-08	0.440	0.470	0.440	0.450	0.450	36,920
2025-09-05	0.430	0.470	0.430	0.450	0.450	34,061
2025-09-04	0.430	0.440	0.400	0.440	0.440	127,600
2025-09-03	0.440	0.460	0.440	0.440	0.440	55,000
2025-09-02	0.420	0.440	0.410	0.420	0.420	18,000
2025-09-01	0.410	0.430	0.400	0.420	0.420	45,000
2025-08-29	0.550	0.550	0.420	0.420	0.420	231,000
2025-08-28	0.370	0.480	0.370	0.470	0.470	585,200
2025-08-27	0.350	0.420	0.350	0.370	0.370	592,000
2025-08-26	0.360	0.410	0.350	0.350	0.350	165,200
2025-08-25	0.360	0.360	0.350	0.360	0.360	69,300
2025-08-22	0.370	0.370	0.350	0.360	0.360	111,300
2025-08-21	0.370	0.380	0.350	0.370	0.370	147,600
2025-08-20	0.380	0.380	0.360	0.360	0.360	8,200
2025-08-19	0.410	0.410	0.360	0.380	0.380	99,700
2025-08-18	0.410	0.410	0.390	0.390	0.390	22,800
2025-08-15	0.380	0.420	0.370	0.410	0.410	85,100
2025-08-14	0.410	0.430	0.370	0.380	0.380	40,400
2025-08-13	0.390	0.430	0.390	0.410	0.410	8,600
2025-08-08	0.390	0.410	0.370	0.400	0.400	5,700
2025-08-07	0.370	0.410	0.370	0.390	0.390	45,100
2025-08-06	0.390	0.400	0.350	0.390	0.390	56,900
2025-08-05	0.380	0.400	0.380	0.390	0.390	65,500
2025-08-04	0.360	0.380	0.360	0.380	0.380	300
2025-08-01	0.360	0.380	0.360	0.380	0.380	23,900
2025-07-31	0.380	0.380	0.380	0.380	0.380	1,500
2025-07-30	0.360	0.370	0.350	0.370	0.370	52,800
2025-07-29	0.380	0.380	0.380	0.380	0.380	9,800
2025-07-25	0.370	0.370	0.340	0.360	0.360	18,700
2025-07-24	0.380	0.380	0.340	0.360	0.360	23,000
2025-07-23	0.370	0.380	0.350	0.380	0.380	21,300
2025-07-22	0.370	0.380	0.360	0.370	0.370	4,000
2025-07-21	0.350	0.410	0.350	0.370	0.370	38,000
2025-07-18	0.370	0.370	0.350	0.360	0.360	6,400
2025-07-17	0.380	0.380	0.370	0.370	0.370	600

← NewerPage 5 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.