AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.900	1.900	1.890	1.900	1.900	1,000
2023-10-26	1.890	1.890	1.890	1.890	1.890	100
2023-10-25	1.860	1.930	1.860	1.900	1.900	44,800
2023-10-24	1.860	1.950	1.860	1.940	1.940	1,900
2023-10-20	1.930	1.930	1.930	1.930	1.930	500
2023-10-19	1.860	1.890	1.860	1.890	1.890	8,800
2023-10-18	1.890	1.890	1.890	1.890	1.890	800
2023-10-17	1.900	1.950	1.870	1.870	1.870	14,200
2023-10-16	1.850	1.980	1.850	1.980	1.980	12,500
2023-10-12	1.990	1.990	1.990	1.990	1.990	0
2023-10-11	1.990	1.990	1.990	1.990	1.990	0
2023-10-10	1.860	1.990	1.860	1.990	1.990	18,000
2023-10-09	1.990	1.990	1.990	1.990	1.990	0
2023-10-06	2.000	2.000	1.990	1.990	1.990	400
2023-10-05	1.860	2.020	1.860	1.960	1.960	13,600
2023-10-04	1.960	1.960	1.960	1.960	1.960	100
2023-10-03	1.990	1.990	1.990	1.990	1.990	0
2023-10-02	1.860	1.990	1.860	1.990	1.990	3,500
2023-09-29	1.970	1.980	1.900	1.980	1.980	212,800
2023-09-28	1.790	1.980	1.790	1.980	1.980	328,200
2023-09-27	1.780	1.780	1.780	1.780	1.780	5,000
2023-09-26	1.790	1.790	1.790	1.790	1.790	100
2023-09-25	1.790	1.790	1.790	1.790	1.790	0
2023-09-22	1.780	1.790	1.780	1.790	1.790	400
2023-09-21	1.790	1.790	1.790	1.790	1.790	4,000
2023-09-20	1.790	1.790	1.790	1.790	1.790	7,500
2023-09-19	1.790	1.800	1.790	1.800	1.800	16,500
2023-09-18	1.800	1.800	1.790	1.800	1.800	11,500
2023-09-15	1.810	1.810	1.800	1.800	1.800	700
2023-09-14	1.810	1.810	1.800	1.810	1.810	1,700
2023-09-13	1.800	1.810	1.800	1.810	1.810	47,100
2023-09-12	1.800	1.810	1.800	1.810	1.810	14,000
2023-09-11	1.810	1.810	1.810	1.810	1.810	1,300
2023-09-08	1.800	1.810	1.800	1.800	1.800	24,100
2023-09-07	1.810	1.860	1.800	1.810	1.810	66,100
2023-09-06	1.850	1.850	1.850	1.850	1.850	6,100
2023-09-05	1.790	1.850	1.790	1.820	1.820	32,600
2023-09-04	1.850	1.850	1.850	1.850	1.850	0
2023-09-01	1.830	1.850	1.800	1.850	1.850	106,000
2023-08-31	1.820	1.840	1.810	1.820	1.820	58,500
2023-08-30	1.810	1.870	1.810	1.810	1.810	14,200
2023-08-29	1.820	1.850	1.800	1.810	1.810	68,400
2023-08-28	1.910	1.910	1.910	1.910	1.910	500
2023-08-25	1.880	1.890	1.810	1.890	1.890	800
2023-08-24	1.890	1.890	1.890	1.890	1.890	10,000
2023-08-23	1.890	1.890	1.890	1.890	1.890	0
2023-08-22	1.860	1.890	1.860	1.890	1.890	2,300
2023-08-21	1.810	1.890	1.800	1.890	1.890	82,000
2023-08-18	1.890	1.890	1.890	1.890	1.890	100
2023-08-17	1.890	1.900	1.890	1.900	1.900	300
2023-08-16	1.910	1.910	1.910	1.910	1.910	0
2023-08-15	1.810	1.910	1.800	1.910	1.910	21,300
2023-08-11	1.910	1.910	1.910	1.910	1.910	0
2023-08-10	1.910	1.910	1.910	1.910	1.910	0
2023-08-09	1.910	1.910	1.910	1.910	1.910	200
2023-08-08	1.890	1.900	1.890	1.900	1.900	1,200
2023-08-07	1.830	1.870	1.800	1.870	1.870	156,500
2023-08-04	1.880	1.880	1.880	1.880	1.880	0
2023-08-03	1.880	1.880	1.880	1.880	1.880	0
2023-08-02	1.880	1.880	1.880	1.880	1.880	0

← NewerPage 12 of 20 · 1,155 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.