AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	0.640	0.660	0.600	0.660	0.660	2,900
2025-01-14	0.660	0.660	0.660	0.660	0.660	0
2025-01-13	0.630	0.660	0.580	0.660	0.660	43,800
2025-01-10	0.590	0.650	0.570	0.650	0.650	59,800
2025-01-09	0.660	0.660	0.600	0.630	0.630	25,200
2025-01-08	0.690	0.690	0.690	0.690	0.690	10,700
2025-01-07	0.700	0.700	0.700	0.700	0.700	2,500
2025-01-06	0.650	0.670	0.560	0.670	0.670	99,900
2025-01-03	0.670	0.670	0.650	0.650	0.650	76,200
2025-01-02	0.670	0.700	0.670	0.700	0.700	400
2024-12-30	0.700	0.700	0.650	0.700	0.700	31,900
2024-12-27	0.700	0.700	0.700	0.700	0.700	1,200
2024-12-26	0.690	0.700	0.650	0.700	0.700	39,500
2024-12-25	0.660	0.700	0.660	0.700	0.700	19,700
2024-12-24	0.650	0.700	0.650	0.690	0.690	400
2024-12-23	0.670	0.700	0.660	0.700	0.700	55,100
2024-12-20	0.660	0.680	0.650	0.680	0.680	14,400
2024-12-19	0.670	0.680	0.660	0.670	0.670	44,400
2024-12-18	0.670	0.670	0.650	0.670	0.670	33,400
2024-12-17	0.680	0.680	0.650	0.670	0.670	21,200
2024-12-16	0.620	0.670	0.620	0.660	0.660	5,300
2024-12-13	0.640	0.670	0.630	0.630	0.630	65,500
2024-12-12	0.650	0.660	0.610	0.660	0.660	21,100
2024-12-11	0.610	0.660	0.610	0.650	0.650	82,900
2024-12-09	0.630	0.660	0.570	0.660	0.660	35,800
2024-12-06	0.660	0.690	0.630	0.630	0.630	44,900
2024-12-04	0.640	0.670	0.640	0.670	0.670	57,700
2024-12-03	0.630	0.640	0.620	0.640	0.640	96,400
2024-12-02	0.580	0.620	0.580	0.620	0.620	36,500
2024-11-29	0.600	0.600	0.580	0.580	0.580	12,100
2024-11-28	0.580	0.600	0.580	0.580	0.580	1,200
2024-11-27	0.580	0.600	0.580	0.590	0.590	3,600
2024-11-26	0.580	0.590	0.580	0.590	0.590	13,200
2024-11-25	0.590	0.590	0.580	0.590	0.590	19,600
2024-11-22	0.580	0.590	0.580	0.590	0.590	46,100
2024-11-21	0.570	0.600	0.570	0.600	0.600	27,300
2024-11-20	0.580	0.600	0.560	0.600	0.600	49,300
2024-11-19	0.580	0.610	0.580	0.610	0.610	3,400
2024-11-18	0.580	0.580	0.580	0.580	0.580	1,400
2024-11-15	0.590	0.600	0.590	0.590	0.590	5,400
2024-11-14	0.580	0.600	0.580	0.600	0.600	24,700
2024-11-13	0.610	0.610	0.580	0.590	0.590	5,700
2024-11-12	0.590	0.590	0.560	0.590	0.590	105,400
2024-11-11	0.650	0.650	0.570	0.620	0.620	66,900
2024-11-08	0.650	0.660	0.620	0.640	0.640	54,500
2024-11-07	0.690	0.690	0.630	0.660	0.660	20,200
2024-11-06	0.690	0.710	0.670	0.670	0.670	80,800
2024-11-05	0.780	0.780	0.690	0.710	0.710	108,100
2024-11-04	0.800	0.890	0.720	0.720	0.720	611,200
2024-11-01	0.710	0.740	0.710	0.710	0.710	127,200
2024-10-31	0.610	0.770	0.590	0.770	0.770	226,800
2024-10-30	0.610	0.610	0.590	0.590	0.590	24,300
2024-10-29	0.590	0.610	0.580	0.600	0.600	34,400
2024-10-28	0.620	0.620	0.600	0.610	0.610	20,400
2024-10-25	0.620	0.620	0.620	0.620	0.620	0
2024-10-24	0.600	0.640	0.600	0.620	0.620	67,100
2024-10-22	0.600	0.600	0.600	0.600	0.600	0
2024-10-21	0.620	0.640	0.600	0.600	0.600	39,900
2024-10-18	0.700	0.700	0.620	0.620	0.620	31,800
2024-10-17	0.740	0.740	0.690	0.700	0.700	59,100

← NewerPage 8 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.