AIRA Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.640 | 1.810 | 1.640 | 1.810 | 1.810 | 500 |
| 2024-04-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,000 |
| 2024-04-23 | 1.730 | 1.730 | 1.670 | 1.690 | 1.690 | 2,800 |
| 2024-04-22 | 1.570 | 1.740 | 1.560 | 1.650 | 1.650 | 4,900 |
| 2024-04-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-04-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-04-17 | 1.770 | 1.770 | 1.640 | 1.640 | 1.640 | 1,000 |
| 2024-04-11 | 1.560 | 1.900 | 1.560 | 1.600 | 1.600 | 5,600 |
| 2024-04-10 | 1.890 | 1.900 | 1.620 | 1.800 | 1.800 | 122,800 |
| 2024-04-09 | 1.560 | 1.960 | 1.530 | 1.800 | 1.800 | 29,500 |
| 2024-04-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2024-04-04 | 1.580 | 1.800 | 1.580 | 1.660 | 1.660 | 20,600 |
| 2024-04-03 | 1.880 | 1.880 | 1.580 | 1.580 | 1.580 | 10,300 |
| 2024-04-02 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 400 |
| 2024-04-01 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 700 |
| 2024-03-29 | 1.960 | 1.960 | 1.810 | 1.940 | 1.940 | 600 |
| 2024-03-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-03-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-03-26 | 1.790 | 1.970 | 1.790 | 1.830 | 1.830 | 1,200 |
| 2024-03-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2024-03-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-03-21 | 1.890 | 1.890 | 1.660 | 1.880 | 1.880 | 3,000 |
| 2024-03-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-03-19 | 1.650 | 2.000 | 1.500 | 1.980 | 1.980 | 15,400 |
| 2024-03-18 | 1.560 | 1.700 | 1.560 | 1.620 | 1.620 | 5,700 |
| 2024-03-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-03-14 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 1,200 |
| 2024-03-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2024-03-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2024-03-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-03-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2024-03-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-02-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-02-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-02-27 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 3,200 |
| 2024-02-23 | 1.840 | 1.920 | 1.840 | 1.920 | 1.920 | 1,600 |
| 2024-02-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-02-21 | 1.780 | 1.790 | 1.780 | 1.780 | 1.780 | 600 |
| 2024-02-20 | 1.910 | 1.910 | 1.730 | 1.740 | 1.740 | 500 |
| 2024-02-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-15 | 1.750 | 1.990 | 1.750 | 1.990 | 1.990 | 900 |
| 2024-02-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2024-02-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-02-12 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 600 |
| 2024-02-09 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 4,700 |
| 2024-02-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-02-07 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 1,300 |
| 2024-02-06 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 1,000 |
| 2024-02-05 | 1.730 | 1.940 | 1.730 | 1.730 | 1.730 | 3,200 |
| 2024-02-02 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 2,200 |
| 2024-02-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-01-31 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 500 |
| 2024-01-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-01-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 200 |
| 2024-01-26 | 1.780 | 1.780 | 1.690 | 1.690 | 1.690 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-14 | 0.0110 THB |
| 2021-03-10 | 0.0130 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.