AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.700	1.700	1.700	1.700	1.700	1,100
2024-01-24	1.700	1.820	1.690	1.810	1.810	14,200
2024-01-23	1.810	1.830	1.810	1.830	1.830	1,000
2024-01-22	1.720	1.720	1.720	1.720	1.720	0
2024-01-19	1.720	1.720	1.720	1.720	1.720	9,000
2024-01-18	1.710	1.710	1.710	1.710	1.710	100
2024-01-17	1.680	1.750	1.680	1.750	1.750	11,900
2024-01-16	1.740	1.740	1.730	1.730	1.730	2,900
2024-01-15	1.750	1.750	1.750	1.750	1.750	1,200
2024-01-12	1.770	1.770	1.760	1.770	1.770	3,500
2024-01-11	1.780	1.780	1.780	1.780	1.780	100
2024-01-10	1.830	1.830	1.830	1.830	1.830	0
2024-01-09	1.830	1.830	1.830	1.830	1.830	0
2024-01-08	1.830	1.830	1.830	1.830	1.830	0
2024-01-05	1.830	1.830	1.830	1.830	1.830	700
2024-01-04	1.890	1.900	1.830	1.900	1.900	8,900
2024-01-03	1.900	1.900	1.900	1.900	1.900	10,500
2024-01-02	1.950	1.950	1.930	1.930	1.930	6,421
2023-12-28	1.800	1.990	1.800	1.990	1.990	26,100
2023-12-27	1.850	1.850	1.790	1.850	1.850	1,200
2023-12-26	1.770	1.770	1.750	1.750	1.750	5,000
2023-12-25	1.770	1.770	1.770	1.770	1.770	0
2023-12-22	1.770	1.770	1.770	1.770	1.770	0
2023-12-21	1.770	1.770	1.770	1.770	1.770	1,100
2023-12-20	1.790	1.790	1.790	1.790	1.790	0
2023-12-19	1.780	1.790	1.730	1.790	1.790	17,600
2023-12-18	1.790	1.790	1.790	1.790	1.790	0
2023-12-15	1.790	1.790	1.790	1.790	1.790	300
2023-12-14	1.820	1.820	1.820	1.820	1.820	0
2023-12-13	1.790	1.820	1.780	1.820	1.820	2,200
2023-12-12	1.870	1.870	1.870	1.870	1.870	0
2023-12-08	1.780	1.870	1.780	1.870	1.870	600
2023-12-07	1.790	1.790	1.790	1.790	1.790	0
2023-12-06	1.780	1.790	1.780	1.790	1.790	3,800
2023-12-04	1.810	1.810	1.810	1.810	1.810	900
2023-12-01	1.840	1.840	1.840	1.840	1.840	0
2023-11-30	1.840	1.840	1.840	1.840	1.840	0
2023-11-29	1.840	1.840	1.840	1.840	1.840	100
2023-11-28	1.840	1.840	1.840	1.840	1.840	0
2023-11-27	1.840	1.840	1.840	1.840	1.840	400
2023-11-24	1.880	1.880	1.810	1.810	1.810	200
2023-11-23	1.870	1.870	1.800	1.850	1.850	2,100
2023-11-22	1.870	1.870	1.870	1.870	1.870	0
2023-11-21	1.790	1.870	1.790	1.870	1.870	1,200
2023-11-20	1.790	1.790	1.790	1.790	1.790	5,000
2023-11-17	1.790	1.860	1.790	1.860	1.860	700
2023-11-16	1.800	1.800	1.780	1.790	1.790	82,700
2023-11-15	1.810	1.810	1.810	1.810	1.810	15,000
2023-11-14	1.810	1.810	1.810	1.810	1.810	1,400
2023-11-13	1.810	1.810	1.810	1.810	1.810	6,200
2023-11-10	1.800	1.900	1.780	1.810	1.810	116,100
2023-11-09	1.700	1.710	1.520	1.710	1.710	2,500
2023-11-08	1.740	1.810	1.740	1.740	1.740	18,400
2023-11-07	1.850	1.900	1.810	1.900	1.900	19,200
2023-11-06	1.900	1.900	1.900	1.900	1.900	3,000
2023-11-03	1.780	1.900	1.780	1.900	1.900	14,500
2023-11-02	1.780	1.900	1.780	1.900	1.900	1,300
2023-11-01	1.900	1.900	1.840	1.840	1.840	25,000
2023-10-31	1.850	1.890	1.850	1.890	1.890	1,200
2023-10-30	1.900	1.900	1.900	1.900	1.900	0

← NewerPage 11 of 20 · 1,149 trading daysOlder →

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.