AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.260	1.260	1.250	1.250	1.250	14,000
2025-04-18	1.250	1.250	1.250	1.250	1.250	300
2025-04-17	1.260	1.260	1.260	1.260	1.260	0
2025-04-16	1.260	1.260	1.260	1.260	1.260	0
2025-04-11	1.300	1.300	1.260	1.260	1.260	300
2025-04-10	1.260	1.260	1.260	1.260	1.260	0
2025-04-09	1.260	1.260	1.250	1.260	1.260	7,000
2025-04-08	1.260	1.260	1.250	1.250	1.250	68,000
2025-04-04	1.410	1.410	1.300	1.300	1.300	1,200
2025-04-03	1.410	1.410	1.400	1.400	1.400	1,000
2025-04-02	1.490	1.490	1.490	1.490	1.490	300
2025-04-01	1.500	1.500	1.450	1.490	1.490	4,800
2025-03-31	1.340	1.500	1.250	1.500	1.500	255,500
2025-03-28	1.290	1.340	1.290	1.340	1.340	29,300
2025-03-27	1.250	1.250	1.240	1.250	1.250	140,000
2025-03-26	1.180	1.250	1.180	1.250	1.250	162,300
2025-03-25	1.080	1.200	1.080	1.200	1.200	379,500
2025-03-24	1.060	1.080	1.020	1.080	1.080	19,400
2025-03-21	1.050	1.070	1.010	1.060	1.060	670,300
2025-03-20	1.070	1.090	1.010	1.030	1.030	14,700
2025-03-19	1.020	1.020	0.980	0.980	0.980	49,000
2025-03-18	1.010	1.010	1.010	1.010	1.010	500
2025-03-17	1.000	1.250	1.000	1.200	1.200	242,300
2025-03-14	1.080	1.080	1.060	1.080	1.080	21,500
2025-03-13	1.000	1.000	1.000	1.000	1.000	900
2025-03-12	1.020	1.020	1.000	1.000	1.000	500
2025-03-11	1.090	1.090	1.090	1.090	1.090	0
2025-03-10	0.920	1.090	0.920	1.090	1.090	1,800
2025-03-07	0.970	1.000	0.910	0.920	0.920	9,700
2025-03-06	0.850	0.950	0.850	0.900	0.900	128,200
2025-03-05	1.090	1.090	0.850	0.850	0.850	1,100
2025-03-04	0.810	1.120	0.810	1.090	1.090	2,300
2025-03-03	1.080	1.080	1.080	1.080	1.080	100
2025-02-28	1.010	1.100	1.010	1.100	1.100	10,400
2025-02-27	1.010	1.010	1.000	1.010	1.010	700
2025-02-26	0.930	1.030	0.900	1.030	1.030	9,900
2025-02-25	0.920	0.950	0.850	0.930	0.930	3,400
2025-02-24	0.800	1.000	0.800	0.920	0.920	736,400
2025-02-21	1.140	1.140	1.140	1.140	1.140	0
2025-02-20	1.160	1.160	1.140	1.140	1.140	27,700
2025-02-19	1.180	1.190	1.170	1.180	1.180	11,100
2025-02-18	1.210	1.220	1.180	1.180	1.180	2,600
2025-02-17	1.220	1.220	1.210	1.210	1.210	200
2025-02-14	1.190	1.190	1.190	1.190	1.190	0
2025-02-13	1.190	1.190	1.190	1.190	1.190	0
2025-02-11	1.190	1.190	1.180	1.190	1.190	124,700
2025-02-10	1.190	1.200	1.190	1.190	1.190	16,600
2025-02-07	1.220	1.220	1.220	1.220	1.220	0
2025-02-06	1.220	1.220	1.220	1.220	1.220	0
2025-02-05	1.200	1.220	1.200	1.220	1.220	1,000
2025-02-04	1.210	1.220	1.190	1.190	1.190	14,900
2025-02-03	1.210	1.210	1.200	1.200	1.200	28,300
2025-01-31	1.480	1.480	1.480	1.480	1.480	0
2025-01-30	1.480	1.480	1.480	1.480	1.480	0
2025-01-29	1.200	1.480	1.190	1.480	1.480	15,000
2025-01-28	1.200	1.200	1.200	1.200	1.200	0
2025-01-27	1.200	1.200	1.200	1.200	1.200	100
2025-01-24	1.230	1.230	1.230	1.230	1.230	200
2025-01-23	1.230	1.230	1.230	1.230	1.230	0
2025-01-22	1.230	1.230	1.230	1.230	1.230	0

← NewerPage 6 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.