AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	1.140	1.140	1.140	1.140	1.140	1,400
2026-03-11	1.140	1.140	1.130	1.140	1.140	105,800
2026-03-10	1.120	1.140	1.120	1.140	1.140	209,000
2026-03-09	1.120	1.120	1.120	1.120	1.120	1,900
2026-03-05	1.120	1.120	1.110	1.120	1.120	400,400
2026-03-04	1.120	1.120	1.100	1.110	1.110	37,200
2026-03-02	1.130	1.130	1.120	1.120	1.120	36,552
2026-02-27	1.140	1.140	1.130	1.130	1.130	72,203
2026-02-26	1.110	1.130	1.110	1.120	1.120	100,800
2026-02-25	1.120	1.120	1.110	1.110	1.110	2,100
2026-02-24	1.080	1.130	1.060	1.110	1.110	54,720
2026-02-23	1.110	1.130	1.060	1.060	1.060	7,010
2026-02-20	1.120	1.120	1.040	1.040	1.040	17,234
2026-02-19	1.020	1.030	1.020	1.030	1.030	293,300
2026-02-18	1.000	1.020	1.000	1.020	1.020	23,857
2026-02-17	1.000	1.010	1.000	1.000	1.000	30,900
2026-02-16	0.990	1.010	0.980	0.990	0.990	151,200
2026-02-13	1.000	1.000	0.990	0.990	0.990	3,100
2026-02-12	0.940	1.010	0.940	1.000	1.000	21,500
2026-02-11	0.930	0.930	0.930	0.930	0.930	400
2026-02-10	0.930	0.930	0.930	0.930	0.930	458
2026-02-06	0.950	0.960	0.920	0.920	0.920	25,481
2026-02-05	0.960	0.960	0.930	0.950	0.950	700
2026-02-04	0.940	0.970	0.930	0.970	0.970	23,711
2026-02-03	0.910	0.910	0.910	0.910	0.910	271
2026-02-02	0.970	0.970	0.970	0.970	0.970	419
2026-01-29	0.990	1.000	0.980	0.980	0.980	1,900
2026-01-28	0.990	1.000	0.980	1.000	1.000	112,001
2026-01-27	0.980	0.990	0.970	0.990	0.990	11,973
2026-01-26	1.060	1.060	0.970	0.990	0.990	11,200
2026-01-23	1.050	1.060	1.050	1.060	1.060	1,700
2026-01-20	1.110	1.110	1.110	1.110	1.110	100
2026-01-19	1.120	1.120	1.110	1.110	1.110	10,701
2026-01-16	1.150	1.260	1.150	1.180	1.180	905
2026-01-15	1.130	1.130	1.130	1.130	1.130	314
2026-01-13	1.150	1.160	1.070	1.120	1.120	30,300
2026-01-12	1.140	1.180	1.130	1.130	1.130	24,204
2026-01-08	1.400	1.400	1.400	1.400	1.400	501
2026-01-07	1.400	1.400	1.400	1.400	1.400	1,501
2026-01-06	1.400	1.400	1.400	1.400	1.400	7,151
2026-01-05	1.450	1.450	1.400	1.400	1.400	3,710
2025-12-30	1.260	1.450	1.260	1.450	1.450	571,818
2025-12-26	1.230	1.260	1.230	1.260	1.260	8,400
2025-12-25	1.290	1.290	1.230	1.230	1.230	300
2025-12-24	1.180	1.180	1.180	1.180	1.180	100
2025-12-23	1.130	1.170	1.130	1.170	1.170	200
2025-12-22	1.030	1.150	1.030	1.150	1.150	1,001
2025-12-16	1.030	1.030	1.030	1.030	1.030	10,300
2025-12-15	1.030	1.030	1.030	1.030	1.030	100
2025-12-12	1.030	1.030	1.030	1.030	1.030	1,000
2025-12-11	1.020	1.020	1.020	1.020	1.020	2,009
2025-12-09	1.080	1.090	1.080	1.080	1.080	2,500
2025-12-02	1.000	1.000	1.000	1.000	1.000	100
2025-11-28	1.000	1.000	1.000	1.000	1.000	1,007
2025-11-26	1.000	1.000	1.000	1.000	1.000	10,000
2025-11-25	1.030	1.030	1.030	1.030	1.030	301
2025-11-20	1.100	1.100	1.100	1.100	1.100	5,900
2025-11-18	1.160	1.160	1.160	1.160	1.160	7,000
2025-11-13	1.160	1.180	1.160	1.180	1.180	1,200
2025-11-11	1.160	1.160	1.160	1.160	1.160	20,500

← NewerPage 3 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.