AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	0.310	0.320	0.310	0.320	0.320	600
2025-04-10	0.330	0.330	0.300	0.320	0.320	72,100
2025-04-09	0.290	0.320	0.290	0.310	0.310	500
2025-04-08	0.310	0.310	0.290	0.290	0.290	109,700
2025-04-04	0.340	0.340	0.320	0.320	0.320	27,700
2025-04-03	0.320	0.340	0.310	0.320	0.320	8,000
2025-04-02	0.310	0.330	0.310	0.320	0.320	23,200
2025-04-01	0.320	0.320	0.290	0.310	0.310	187,200
2025-03-31	0.340	0.390	0.330	0.340	0.340	172,200
2025-03-28	0.330	0.340	0.330	0.340	0.340	11,000
2025-03-27	0.350	0.350	0.330	0.330	0.330	13,600
2025-03-26	0.340	0.340	0.330	0.330	0.330	20,000
2025-03-25	0.380	0.380	0.340	0.340	0.340	40,800
2025-03-24	0.380	0.390	0.370	0.370	0.370	15,600
2025-03-21	0.370	0.380	0.370	0.380	0.380	8,300
2025-03-20	0.320	0.390	0.320	0.360	0.360	153,600
2025-03-19	0.350	0.350	0.300	0.320	0.320	236,100
2025-03-18	0.360	0.370	0.340	0.340	0.340	246,500
2025-03-17	0.400	0.400	0.350	0.360	0.360	100,700
2025-03-14	0.410	0.430	0.390	0.410	0.410	43,300
2025-03-13	0.440	0.440	0.430	0.430	0.430	2,500
2025-03-12	0.460	0.460	0.420	0.420	0.420	62,800
2025-03-11	0.490	0.490	0.460	0.470	0.470	21,300
2025-03-10	0.500	0.500	0.490	0.490	0.490	4,500
2025-03-07	0.500	0.500	0.490	0.500	0.500	2,500
2025-03-06	0.530	0.530	0.500	0.500	0.500	1,300
2025-03-05	0.540	0.540	0.510	0.510	0.510	6,300
2025-03-04	0.540	0.540	0.520	0.520	0.520	700
2025-03-03	0.530	0.540	0.510	0.530	0.530	2,800
2025-02-28	0.520	0.540	0.510	0.520	0.520	6,900
2025-02-27	0.560	0.560	0.560	0.560	0.560	1,300
2025-02-26	0.550	0.550	0.550	0.550	0.550	1,300
2025-02-25	0.580	0.580	0.540	0.550	0.550	2,600
2025-02-24	0.550	0.560	0.550	0.550	0.550	2,100
2025-02-21	0.550	0.570	0.550	0.560	0.560	4,300
2025-02-20	0.560	0.560	0.550	0.550	0.550	200
2025-02-19	0.540	0.550	0.530	0.550	0.550	11,500
2025-02-18	0.510	0.530	0.510	0.530	0.530	1,500
2025-02-17	0.500	0.530	0.500	0.530	0.530	31,300
2025-02-14	0.520	0.530	0.520	0.530	0.530	5,000
2025-02-13	0.530	0.530	0.500	0.520	0.520	73,900
2025-02-11	0.640	0.640	0.490	0.530	0.530	747,700
2025-02-10	0.630	0.660	0.610	0.660	0.660	3,900
2025-02-07	0.600	0.650	0.600	0.650	0.650	20,000
2025-02-06	0.600	0.600	0.600	0.600	0.600	200
2025-02-05	0.580	0.610	0.580	0.610	0.610	16,500
2025-02-04	0.580	0.590	0.580	0.590	0.590	4,500
2025-02-03	0.590	0.590	0.580	0.590	0.590	13,500
2025-01-31	0.580	0.630	0.580	0.610	0.610	8,600
2025-01-30	0.630	0.630	0.600	0.610	0.610	800
2025-01-29	0.630	0.630	0.590	0.620	0.620	9,200
2025-01-28	0.630	0.630	0.590	0.610	0.610	1,700
2025-01-27	0.610	0.610	0.600	0.600	0.600	4,100
2025-01-24	0.640	0.640	0.590	0.620	0.620	19,200
2025-01-23	0.600	0.650	0.600	0.600	0.600	13,300
2025-01-22	0.610	0.650	0.590	0.630	0.630	19,200
2025-01-21	0.620	0.620	0.600	0.610	0.610	39,100
2025-01-20	0.610	0.700	0.610	0.690	0.690	2,000
2025-01-17	0.670	0.670	0.670	0.670	0.670	35,100
2025-01-16	0.630	0.650	0.630	0.650	0.650	200

← NewerPage 7 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.