AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.330	0.380	0.330	0.370	0.370	7,600
2025-07-15	0.320	0.340	0.300	0.330	0.330	32,900
2025-07-14	0.320	0.320	0.310	0.320	0.320	9,200
2025-07-11	0.320	0.320	0.320	0.320	0.320	1,100
2025-07-09	0.320	0.320	0.320	0.320	0.320	11,500
2025-07-08	0.320	0.320	0.310	0.320	0.320	9,300
2025-07-07	0.320	0.320	0.320	0.320	0.320	32,800
2025-07-04	0.320	0.320	0.310	0.320	0.320	127,900
2025-07-03	0.320	0.320	0.320	0.320	0.320	5,300
2025-07-02	0.320	0.320	0.320	0.320	0.320	5,900
2025-07-01	0.320	0.320	0.310	0.310	0.310	19,200
2025-06-30	0.310	0.330	0.310	0.320	0.320	3,700
2025-06-27	0.360	0.370	0.310	0.310	0.310	106,100
2025-06-26	0.360	0.360	0.360	0.360	0.360	1,900
2025-06-25	0.350	0.360	0.350	0.360	0.360	2,900
2025-06-24	0.380	0.380	0.350	0.350	0.350	7,400
2025-06-23	0.380	0.390	0.360	0.380	0.380	1,700
2025-06-20	0.370	0.390	0.370	0.390	0.390	1,300
2025-06-19	0.380	0.390	0.380	0.380	0.380	2,000
2025-06-18	0.380	0.390	0.370	0.380	0.380	3,400
2025-06-17	0.340	0.390	0.330	0.370	0.370	224,800
2025-06-16	0.370	0.370	0.350	0.360	0.360	4,600
2025-06-13	0.390	0.390	0.370	0.370	0.370	1,500
2025-06-12	0.370	0.370	0.360	0.370	0.370	4,800
2025-06-11	0.380	0.380	0.380	0.380	0.380	1,300
2025-06-10	0.380	0.390	0.360	0.370	0.370	3,900
2025-06-09	0.400	0.420	0.360	0.370	0.370	13,100
2025-06-06	0.390	0.390	0.380	0.380	0.380	7,100
2025-06-05	0.350	0.390	0.350	0.380	0.380	14,000
2025-06-04	0.370	0.380	0.350	0.380	0.380	3,000
2025-05-30	0.380	0.380	0.370	0.380	0.380	12,100
2025-05-29	0.400	0.400	0.380	0.380	0.380	4,200
2025-05-28	0.390	0.400	0.390	0.400	0.400	7,200
2025-05-27	0.420	0.440	0.380	0.390	0.390	114,300
2025-05-26	0.390	0.410	0.390	0.400	0.400	2,100
2025-05-23	0.380	0.390	0.300	0.390	0.390	120,100
2025-05-22	0.400	0.400	0.390	0.390	0.390	7,400
2025-05-21	0.420	0.420	0.400	0.400	0.400	90,500
2025-05-20	0.420	0.420	0.400	0.410	0.410	172,100
2025-05-19	0.500	0.520	0.500	0.510	0.510	3,400
2025-05-16	0.500	0.500	0.500	0.500	0.500	0
2025-05-15	0.550	0.550	0.500	0.500	0.500	21,300
2025-05-14	0.550	0.550	0.540	0.540	0.540	200
2025-05-13	0.510	0.560	0.500	0.500	0.500	20,300
2025-05-09	0.500	0.520	0.500	0.510	0.510	14,700
2025-05-08	0.460	0.520	0.450	0.480	0.480	56,000
2025-05-07	0.440	0.500	0.440	0.440	0.440	55,600
2025-05-06	0.400	0.440	0.370	0.440	0.440	152,500
2025-05-02	0.390	0.410	0.390	0.410	0.410	1,000
2025-04-30	0.390	0.400	0.370	0.390	0.390	29,700
2025-04-29	0.400	0.400	0.340	0.340	0.340	200
2025-04-28	0.340	0.340	0.340	0.340	0.340	10,000
2025-04-25	0.340	0.340	0.330	0.340	0.340	25,500
2025-04-24	0.330	0.350	0.330	0.340	0.340	12,300
2025-04-23	0.330	0.350	0.320	0.330	0.330	24,400
2025-04-22	0.320	0.330	0.310	0.330	0.330	29,300
2025-04-21	0.320	0.330	0.310	0.320	0.320	3,300
2025-04-18	0.320	0.330	0.300	0.320	0.320	1,600
2025-04-17	0.320	0.320	0.300	0.320	0.320	13,300
2025-04-16	0.330	0.330	0.320	0.320	0.320	1,200

← NewerPage 6 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.