AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.230	1.230	1.230	1.230	1.230	0
2025-01-20	1.230	1.230	1.230	1.230	1.230	100
2025-01-17	1.190	1.490	1.190	1.230	1.230	5,800
2025-01-16	1.190	1.190	1.190	1.190	1.190	0
2025-01-15	1.190	1.190	1.190	1.190	1.190	31,100
2025-01-14	1.190	1.190	1.190	1.190	1.190	6,100
2025-01-13	1.200	1.200	1.200	1.200	1.200	200
2025-01-10	1.200	1.200	1.200	1.200	1.200	300
2025-01-09	1.190	1.190	1.190	1.190	1.190	1,000
2025-01-08	1.190	1.200	1.190	1.190	1.190	8,900
2025-01-07	1.470	1.470	1.200	1.220	1.220	18,700
2025-01-06	1.480	1.480	1.480	1.480	1.480	400
2025-01-03	1.330	1.500	1.330	1.480	1.480	3,500
2025-01-02	1.480	1.480	1.330	1.330	1.330	600
2024-12-30	1.290	1.480	1.290	1.480	1.480	56,500
2024-12-27	1.190	1.290	1.190	1.290	1.290	600
2024-12-26	1.290	1.290	1.290	1.290	1.290	0
2024-12-25	1.290	1.290	1.290	1.290	1.290	100
2024-12-24	1.280	1.280	1.280	1.280	1.280	0
2024-12-23	1.280	1.280	1.280	1.280	1.280	0
2024-12-20	1.200	1.280	1.200	1.280	1.280	200
2024-12-19	1.190	1.300	1.100	1.300	1.300	350,300
2024-12-18	1.020	1.190	1.020	1.190	1.190	4,600
2024-12-17	1.030	1.190	1.030	1.190	1.190	500
2024-12-16	1.190	1.210	1.190	1.190	1.190	116,000
2024-12-13	1.190	1.190	1.190	1.190	1.190	0
2024-12-12	1.190	1.190	1.190	1.190	1.190	0
2024-12-11	1.190	1.190	1.190	1.190	1.190	0
2024-12-09	1.110	1.190	1.000	1.190	1.190	9,200
2024-12-06	1.180	1.200	1.180	1.200	1.200	2,000
2024-12-04	1.180	1.180	1.100	1.180	1.180	7,200
2024-12-03	1.180	1.190	1.150	1.180	1.180	1,900
2024-12-02	1.180	1.190	1.140	1.190	1.190	6,600
2024-11-29	1.180	1.180	1.180	1.180	1.180	100
2024-11-28	1.120	1.120	1.120	1.120	1.120	100
2024-11-27	1.030	1.030	1.030	1.030	1.030	100
2024-11-26	1.140	1.140	1.140	1.140	1.140	200
2024-11-25	1.130	1.160	1.130	1.140	1.140	600
2024-11-22	1.190	1.190	1.100	1.110	1.110	64,300
2024-11-21	1.280	1.290	1.160	1.160	1.160	1,000
2024-11-20	1.170	1.170	1.170	1.170	1.170	100
2024-11-19	1.240	1.310	1.200	1.280	1.280	5,400
2024-11-18	1.220	1.220	1.220	1.220	1.220	0
2024-11-15	1.200	1.220	1.200	1.220	1.220	500
2024-11-14	1.190	1.190	1.190	1.190	1.190	100
2024-11-13	1.160	1.200	1.160	1.190	1.190	20,100
2024-11-12	1.220	1.220	1.220	1.220	1.220	200
2024-11-11	1.250	1.250	1.250	1.250	1.250	0
2024-11-08	1.020	1.250	1.020	1.250	1.250	50,800
2024-11-07	1.240	1.320	1.240	1.250	1.250	17,300
2024-11-06	1.320	1.320	1.320	1.320	1.320	200
2024-11-05	1.290	1.290	1.290	1.290	1.290	700
2024-11-04	1.300	1.310	1.300	1.310	1.310	1,500
2024-11-01	1.290	1.300	1.290	1.290	1.290	1,900
2024-10-31	1.290	1.290	1.290	1.290	1.290	200
2024-10-30	1.300	1.300	1.300	1.300	1.300	0
2024-10-29	1.300	1.300	1.300	1.300	1.300	0
2024-10-28	1.300	1.300	1.300	1.300	1.300	100
2024-10-25	1.320	1.320	1.240	1.300	1.300	7,900
2024-10-24	1.320	1.320	1.320	1.320	1.320	0

← NewerPage 7 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.