AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.170	1.170	1.160	1.160	1.160	1,101
2025-11-06	1.170	1.170	1.170	1.170	1.170	200
2025-11-05	1.160	1.160	1.160	1.160	1.160	14,002
2025-10-21	1.200	1.200	1.170	1.200	1.200	3,301
2025-10-20	1.210	1.210	1.210	1.210	1.210	702
2025-10-17	1.240	1.240	1.240	1.240	1.240	801
2025-10-16	1.200	1.200	1.200	1.200	1.200	4,008
2025-10-15	1.200	1.220	1.200	1.200	1.200	22,500
2025-10-14	1.400	1.400	1.230	1.230	1.230	1,101
2025-10-10	1.350	1.350	1.340	1.340	1.340	28,919
2025-10-09	1.400	1.400	1.400	1.400	1.400	100
2025-10-08	1.350	1.360	1.340	1.360	1.360	33,900
2025-10-07	1.430	1.430	1.430	1.430	1.430	2,100
2025-10-03	1.370	1.430	1.370	1.430	1.430	1,500
2025-10-02	1.400	1.400	1.340	1.350	1.350	5,147
2025-10-01	1.500	1.500	1.490	1.500	1.500	1,504
2025-09-30	1.340	1.500	1.340	1.500	1.500	204,780
2025-09-29	1.270	1.330	1.270	1.330	1.330	104,200
2025-09-26	1.200	1.250	1.200	1.250	1.250	158,600
2025-09-25	1.160	1.220	1.160	1.200	1.200	27,506
2025-09-23	1.180	1.200	1.160	1.160	1.160	10,000
2025-09-22	1.140	1.160	1.140	1.160	1.160	17,679
2025-09-17	1.060	1.060	1.060	1.060	1.060	255
2025-09-16	1.150	1.150	1.010	1.040	1.040	3,700
2025-09-15	1.110	1.160	1.110	1.160	1.160	2,901
2025-09-12	1.110	1.110	1.110	1.110	1.110	100
2025-09-11	1.080	1.080	1.080	1.080	1.080	100
2025-09-10	1.120	1.150	1.080	1.080	1.080	70,000
2025-09-09	1.090	1.120	1.080	1.120	1.120	54,500
2025-09-08	1.090	1.090	1.090	1.090	1.090	0
2025-09-05	1.090	1.090	1.090	1.090	1.090	0
2025-09-04	1.090	1.090	1.080	1.090	1.090	8,080
2025-09-03	1.140	1.140	1.140	1.140	1.140	0
2025-09-02	1.140	1.140	1.140	1.140	1.140	0
2025-09-01	1.120	1.140	1.080	1.140	1.140	130,200
2025-08-29	1.110	1.110	1.110	1.110	1.110	1,600
2025-08-28	1.110	1.130	1.110	1.130	1.130	500
2025-08-27	1.140	1.140	1.140	1.140	1.140	0
2025-08-26	1.120	1.140	1.100	1.140	1.140	13,000
2025-08-25	1.170	1.190	1.170	1.180	1.180	600
2025-08-22	1.170	1.170	1.170	1.170	1.170	100
2025-08-21	1.130	1.130	1.130	1.130	1.130	0
2025-08-20	1.130	1.130	1.130	1.130	1.130	300
2025-08-19	1.140	1.140	1.130	1.130	1.130	20,100
2025-08-18	1.130	1.130	1.130	1.130	1.130	1,800
2025-08-15	1.150	1.150	1.150	1.150	1.150	23,000
2025-08-14	1.150	1.160	1.150	1.160	1.160	2,400
2025-08-13	1.180	1.190	1.120	1.140	1.140	20,500
2025-08-08	1.140	1.160	1.140	1.160	1.160	24,000
2025-08-07	1.300	1.300	1.300	1.300	1.300	0
2025-08-06	1.300	1.300	1.300	1.300	1.300	0
2025-08-05	1.300	1.300	1.300	1.300	1.300	100
2025-08-04	1.350	1.350	1.350	1.350	1.350	0
2025-08-01	1.350	1.350	1.350	1.350	1.350	100
2025-07-31	1.190	1.390	1.190	1.390	1.390	12,100
2025-07-30	1.190	1.190	1.190	1.190	1.190	0
2025-07-29	1.190	1.190	1.190	1.190	1.190	100
2025-07-25	1.140	1.180	1.140	1.180	1.180	1,300
2025-07-24	1.190	1.190	1.190	1.190	1.190	900
2025-07-23	1.190	1.190	1.190	1.190	1.190	1,300

← NewerPage 4 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.