AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.110	1.110	1.110	1.110	1.110	0
2025-07-21	1.380	1.390	1.110	1.110	1.110	25,800
2025-07-18	1.390	1.390	1.340	1.340	1.340	7,200
2025-07-17	1.380	1.380	1.340	1.340	1.340	400
2025-07-16	1.190	1.190	1.190	1.190	1.190	0
2025-07-15	1.190	1.190	1.190	1.190	1.190	1,000
2025-07-14	1.110	1.110	1.110	1.110	1.110	100
2025-07-11	1.100	1.100	1.100	1.100	1.100	0
2025-07-09	1.190	1.190	1.100	1.100	1.100	1,900
2025-07-08	1.200	1.200	1.200	1.200	1.200	4,100
2025-07-07	1.260	1.260	1.260	1.260	1.260	0
2025-07-04	1.260	1.260	1.260	1.260	1.260	0
2025-07-03	1.260	1.260	1.260	1.260	1.260	1,100
2025-07-02	1.260	1.260	1.260	1.260	1.260	200
2025-07-01	1.260	1.260	1.260	1.260	1.260	200
2025-06-30	1.200	1.400	1.200	1.400	1.400	153,200
2025-06-27	1.180	1.190	1.180	1.190	1.190	1,500
2025-06-26	1.090	1.090	1.090	1.090	1.090	700
2025-06-25	1.210	1.210	1.080	1.120	1.120	2,200
2025-06-24	1.220	1.280	1.210	1.210	1.210	2,900
2025-06-23	1.230	1.230	1.230	1.230	1.230	800
2025-06-20	1.200	1.230	1.200	1.230	1.230	1,500
2025-06-19	1.100	1.100	1.100	1.100	1.100	100
2025-06-18	1.200	1.200	1.200	1.200	1.200	400
2025-06-17	1.200	1.200	1.200	1.200	1.200	0
2025-06-16	1.200	1.200	1.200	1.200	1.200	100
2025-06-13	1.210	1.210	1.200	1.200	1.200	30,000
2025-06-12	1.240	1.240	1.240	1.240	1.240	0
2025-06-11	1.240	1.240	1.240	1.240	1.240	100
2025-06-10	1.230	1.250	1.230	1.250	1.250	3,400
2025-06-09	1.200	1.200	1.200	1.200	1.200	22,000
2025-06-06	1.230	1.230	1.230	1.230	1.230	0
2025-06-05	1.230	1.230	1.230	1.230	1.230	0
2025-06-04	1.220	1.230	1.220	1.230	1.230	1,100
2025-05-30	1.210	1.210	1.200	1.210	1.210	1,100
2025-05-29	1.200	1.200	1.200	1.200	1.200	800
2025-05-28	1.210	1.210	1.200	1.200	1.200	3,900
2025-05-27	1.290	1.290	1.290	1.290	1.290	0
2025-05-26	1.290	1.290	1.290	1.290	1.290	0
2025-05-23	1.290	1.290	1.290	1.290	1.290	0
2025-05-22	1.290	1.290	1.290	1.290	1.290	0
2025-05-21	1.290	1.290	1.290	1.290	1.290	0
2025-05-20	1.230	1.290	1.230	1.290	1.290	2,900
2025-05-19	1.280	1.280	1.280	1.280	1.280	0
2025-05-16	1.290	1.290	1.210	1.280	1.280	1,600
2025-05-15	1.300	1.300	1.300	1.300	1.300	0
2025-05-14	1.300	1.300	1.300	1.300	1.300	0
2025-05-13	1.300	1.300	1.300	1.300	1.300	0
2025-05-09	1.240	1.300	1.200	1.300	1.300	73,200
2025-05-08	1.250	1.260	1.250	1.260	1.260	500
2025-05-07	1.250	1.250	1.240	1.240	1.240	27,300
2025-05-06	1.260	1.260	1.260	1.260	1.260	1,200
2025-05-02	1.240	1.240	1.240	1.240	1.240	0
2025-04-30	1.240	1.240	1.240	1.240	1.240	0
2025-04-29	1.240	1.250	1.240	1.240	1.240	110,000
2025-04-28	1.260	1.290	1.260	1.290	1.290	400
2025-04-25	1.290	1.290	1.260	1.260	1.260	200
2025-04-24	1.300	1.300	1.250	1.250	1.250	1,400
2025-04-23	1.260	1.300	1.260	1.300	1.300	1,000
2025-04-22	1.250	1.250	1.250	1.250	1.250	400

← NewerPage 5 of 20 · 1,150 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.