AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-26	1.010	1.010	1.010	1.010	1.010	100
2026-06-25	1.000	1.010	1.000	1.010	1.010	209,000
2026-06-24	1.030	1.030	1.010	1.010	1.010	1,700
2026-06-23	1.020	1.030	0.990	0.990	0.990	800
2026-06-22	1.040	1.040	1.000	1.010	1.010	206,629
2026-06-19	1.050	1.050	1.050	1.050	1.050	110
2026-06-18	1.030	1.030	1.030	1.030	1.030	10,000
2026-06-17	1.070	1.070	1.070	1.070	1.070	1,002
2026-06-16	1.020	1.030	1.020	1.030	1.030	901
2026-06-12	1.070	1.070	1.070	1.070	1.070	602
2026-06-11	1.080	1.080	1.070	1.070	1.070	1,200
2026-06-10	1.020	1.020	1.020	1.020	1.020	11,000
2026-06-09	1.080	1.080	1.030	1.030	1.030	401
2026-06-05	1.050	1.060	1.050	1.060	1.060	2,300
2026-06-04	1.080	1.080	1.040	1.070	1.070	35,800
2026-06-02	1.080	1.090	1.040	1.090	1.090	5,600
2026-05-29	1.080	1.080	1.020	1.050	1.050	43,620
2026-05-28	1.120	1.120	1.040	1.120	1.120	400,600
2026-05-27	1.060	1.120	1.060	1.120	1.120	2,600
2026-05-26	1.070	1.070	1.070	1.070	1.070	900
2026-05-25	1.070	1.070	1.070	1.070	1.070	500
2026-05-21	1.050	1.050	1.040	1.040	1.040	23,901
2026-05-20	1.080	1.080	1.040	1.050	1.050	150,105
2026-05-19	1.110	1.110	1.110	1.110	1.110	2,300
2026-05-15	1.110	1.110	1.110	1.110	1.110	50,000
2026-05-14	1.100	1.100	1.100	1.100	1.100	100
2026-05-13	1.090	1.090	1.090	1.090	1.090	301
2026-05-12	1.090	1.090	1.090	1.090	1.090	900
2026-05-11	1.110	1.110	1.110	1.110	1.110	300
2026-05-08	1.090	1.090	1.090	1.090	1.090	200
2026-05-07	1.100	1.100	1.100	1.100	1.100	500
2026-05-06	1.100	1.100	1.100	1.100	1.100	1,000
2026-05-05	1.060	1.060	1.060	1.060	1.060	100
2026-04-30	1.060	1.060	1.060	1.060	1.060	400
2026-04-29	1.110	1.110	1.110	1.110	1.110	3,000
2026-04-28	1.100	1.100	1.100	1.100	1.100	2,000
2026-04-27	1.100	1.100	1.100	1.100	1.100	100
2026-04-24	1.070	1.110	1.070	1.110	1.110	1,200
2026-04-23	1.060	1.060	1.060	1.060	1.060	7,010
2026-04-22	1.070	1.070	1.070	1.070	1.070	100
2026-04-21	1.060	1.070	1.060	1.070	1.070	2,400
2026-04-20	1.090	1.090	1.090	1.090	1.090	22,400
2026-04-17	1.090	1.100	1.090	1.100	1.100	8,250
2026-04-16	1.100	1.110	1.100	1.110	1.110	21,600
2026-04-10	1.120	1.120	1.100	1.100	1.100	16,101
2026-04-09	1.120	1.120	1.120	1.120	1.120	100
2026-04-08	1.100	1.120	1.100	1.120	1.120	2,100
2026-04-07	1.120	1.120	1.100	1.100	1.100	6,100
2026-04-03	1.120	1.140	1.120	1.140	1.140	6,500
2026-04-01	1.140	1.140	1.140	1.140	1.140	2,500
2026-03-31	1.120	1.140	1.120	1.140	1.140	32,700
2026-03-30	1.130	1.130	1.120	1.120	1.120	7,020
2026-03-27	1.150	1.150	1.140	1.140	1.140	200
2026-03-25	1.150	1.150	1.150	1.150	1.150	101
2026-03-23	1.130	1.150	1.130	1.150	1.150	16,100
2026-03-20	1.140	1.140	1.130	1.140	1.140	21,900
2026-03-18	1.140	1.140	1.140	1.140	1.140	119
2026-03-17	1.130	1.140	1.130	1.140	1.140	200
2026-03-16	1.130	1.140	1.130	1.140	1.140	17,600
2026-03-13	1.130	1.130	1.130	1.130	1.130	1,000

← NewerPage 2 of 4 · 185 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.