AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.880	1.880	1.880	1.880	1.880	0
2023-07-27	1.880	1.880	1.880	1.880	1.880	600
2023-07-26	1.920	1.920	1.920	1.920	1.920	15,000
2023-07-25	1.840	1.930	1.830	1.930	1.930	19,500
2023-07-24	1.940	1.940	1.940	1.940	1.940	0
2023-07-21	1.940	1.940	1.940	1.940	1.940	0
2023-07-20	1.940	1.940	1.940	1.940	1.940	50,000
2023-07-19	1.900	1.900	1.900	1.900	1.900	0
2023-07-18	1.850	1.900	1.850	1.900	1.900	28,500
2023-07-17	1.900	1.900	1.900	1.900	1.900	0
2023-07-14	1.890	1.900	1.890	1.900	1.900	1,500
2023-07-13	1.870	1.870	1.870	1.870	1.870	0
2023-07-12	1.820	1.870	1.820	1.870	1.870	1,100
2023-07-11	1.840	1.840	1.830	1.830	1.830	3,000
2023-07-10	1.880	1.910	1.860	1.910	1.910	7,400
2023-07-07	1.850	1.850	1.850	1.850	1.850	700
2023-07-06	1.840	1.900	1.820	1.820	1.820	6,500
2023-07-05	1.910	1.920	1.840	1.920	1.920	205,700
2023-07-04	1.900	1.910	1.830	1.840	1.840	19,500
2023-07-03	1.910	1.910	1.910	1.910	1.910	400
2023-06-30	1.850	1.920	1.820	1.850	1.850	67,700
2023-06-29	1.830	1.940	1.830	1.840	1.840	2,600
2023-06-28	1.900	1.940	1.830	1.920	1.920	14,800
2023-06-27	1.880	1.900	1.830	1.900	1.900	16,500
2023-06-26	1.830	1.880	1.800	1.880	1.880	201,300
2023-06-23	1.830	1.830	1.810	1.830	1.830	93,400
2023-06-22	1.890	1.890	1.890	1.890	1.890	0
2023-06-21	1.850	1.890	1.840	1.890	1.890	57,300
2023-06-20	1.850	1.890	1.840	1.890	1.890	31,500
2023-06-19	1.890	1.900	1.840	1.900	1.900	13,100
2023-06-16	1.850	1.850	1.850	1.850	1.850	300
2023-06-15	1.850	1.880	1.840	1.840	1.840	15,200
2023-06-14	1.860	1.890	1.850	1.850	1.850	12,800
2023-06-13	1.860	1.900	1.860	1.900	1.900	1,100
2023-06-12	1.860	1.900	1.840	1.900	1.900	51,100
2023-06-09	1.870	1.880	1.870	1.880	1.880	500
2023-06-08	1.880	1.880	1.860	1.860	1.860	4,500
2023-06-07	1.850	1.880	1.850	1.880	1.880	21,300
2023-06-06	1.940	1.940	1.940	1.940	1.940	1,000
2023-06-02	1.860	1.940	1.860	1.940	1.940	1,400
2023-06-01	1.950	1.950	1.950	1.950	1.950	0
2023-05-31	1.940	1.950	1.870	1.950	1.950	700
2023-05-30	1.950	1.950	1.870	1.950	1.950	900
2023-05-29	1.860	1.930	1.860	1.930	1.930	700
2023-05-26	1.950	1.950	1.950	1.950	1.950	0
2023-05-25	1.950	1.950	1.950	1.950	1.950	0
2023-05-24	1.940	1.950	1.940	1.950	1.950	5,100
2023-05-23	1.870	1.950	1.860	1.950	1.950	73,000
2023-05-22	1.860	1.910	1.860	1.910	1.910	11,100
2023-05-19	1.970	1.970	1.880	1.880	1.880	106,000
2023-05-18	1.980	1.980	1.920	1.920	1.920	6,400
2023-05-17	1.980	1.980	1.980	1.980	1.980	0
2023-05-16	1.970	1.980	1.930	1.980	1.980	10,500
2023-05-15	1.980	1.980	1.920	1.980	1.980	600
2023-05-12	2.000	2.000	1.950	1.950	1.950	500
2023-05-11	1.980	1.980	1.980	1.980	1.980	0
2023-05-10	2.000	2.000	1.980	1.980	1.980	400
2023-05-09	1.990	1.990	1.990	1.990	1.990	5,000
2023-05-08	2.000	2.000	2.000	2.000	2.000	3,000
2023-05-03	2.040	2.040	2.040	2.040	2.040	500

← NewerPage 13 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.