AIRA Factoring Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.740	0.740	0.690	0.700	0.700	59,100
2024-10-16	0.690	0.690	0.690	0.690	0.690	0
2024-10-15	0.690	0.710	0.690	0.690	0.690	11,100
2024-10-11	0.700	0.710	0.690	0.690	0.690	30,100
2024-10-10	0.700	0.720	0.690	0.690	0.690	12,600
2024-10-09	0.700	0.760	0.700	0.700	0.700	14,400
2024-10-08	0.760	0.760	0.710	0.720	0.720	8,200
2024-10-07	0.730	0.730	0.690	0.720	0.720	26,300
2024-10-04	0.690	0.690	0.690	0.690	0.690	0
2024-10-03	0.710	0.720	0.690	0.690	0.690	51,100
2024-10-02	0.760	0.760	0.720	0.730	0.730	37,700
2024-10-01	0.760	0.760	0.720	0.760	0.760	30,100
2024-09-30	0.790	0.790	0.750	0.760	0.760	61,400
2024-09-27	0.810	0.810	0.810	0.810	0.810	0
2024-09-26	0.820	0.840	0.800	0.810	0.790	253,200
2024-09-25	0.850	0.850	0.800	0.830	0.810	62,000
2024-09-24	0.840	0.840	0.750	0.820	0.800	313,600
2024-09-23	0.890	0.900	0.830	0.840	0.819	365,500
2024-09-20	0.570	0.570	0.570	0.570	0.556	0
2024-09-19	0.570	0.570	0.570	0.570	0.556	0
2024-09-18	0.570	0.570	0.570	0.570	0.556	0
2024-09-17	0.570	0.570	0.570	0.570	0.556	0
2024-09-16	0.570	0.570	0.570	0.570	0.556	0
2024-09-13	0.570	0.570	0.570	0.570	0.556	14,200
2024-09-12	0.560	0.570	0.560	0.570	0.556	16,300
2024-09-11	0.560	0.570	0.560	0.570	0.556	700
2024-09-10	0.550	0.570	0.550	0.570	0.556	20,000
2024-09-09	0.560	0.560	0.560	0.560	0.546	0
2024-09-06	0.540	0.560	0.530	0.560	0.546	155,100
2024-09-05	0.520	0.540	0.520	0.540	0.527	59,500
2024-09-04	0.560	0.560	0.560	0.560	0.546	0
2024-09-03	0.560	0.560	0.560	0.560	0.546	0
2024-09-02	0.560	0.560	0.560	0.560	0.546	0
2024-08-30	0.560	0.560	0.560	0.560	0.546	1,400
2024-08-29	0.560	0.560	0.550	0.550	0.536	52,900
2024-08-28	0.540	0.560	0.540	0.560	0.546	102,200
2024-08-27	0.530	0.560	0.530	0.560	0.546	84,600
2024-08-26	0.540	0.540	0.540	0.540	0.527	13,400
2024-08-23	0.540	0.550	0.540	0.540	0.527	25,700
2024-08-22	0.530	0.530	0.530	0.530	0.517	0
2024-08-21	0.530	0.570	0.520	0.530	0.517	96,400
2024-08-20	0.520	0.580	0.520	0.570	0.556	11,400
2024-08-19	0.550	0.550	0.550	0.550	0.536	0
2024-08-16	0.520	0.550	0.510	0.550	0.536	10,100
2024-08-15	0.560	0.560	0.520	0.520	0.507	1,500
2024-08-14	0.520	0.560	0.520	0.560	0.546	17,000
2024-08-13	0.530	0.530	0.450	0.510	0.497	151,400
2024-08-09	0.570	0.570	0.530	0.560	0.546	6,600
2024-08-08	0.530	0.530	0.530	0.530	0.517	0
2024-08-07	0.550	0.550	0.530	0.530	0.517	1,300
2024-08-06	0.530	0.530	0.530	0.530	0.517	10,800
2024-08-05	0.550	0.550	0.530	0.540	0.527	11,900
2024-08-02	0.570	0.570	0.570	0.570	0.556	0
2024-08-01	0.570	0.580	0.540	0.570	0.556	9,400
2024-07-31	0.560	0.560	0.560	0.560	0.546	2,200
2024-07-30	0.570	0.570	0.570	0.570	0.556	0
2024-07-26	0.530	0.570	0.530	0.570	0.556	5,300
2024-07-25	0.540	0.550	0.540	0.550	0.536	300
2024-07-24	0.580	0.580	0.550	0.560	0.546	800
2024-07-23	0.550	0.580	0.530	0.580	0.566	27,100

← NewerPage 9 of 21 · 1,212 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.