AIRA Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-10-21 | 1.380 | 1.390 | 1.310 | 1.320 | 1.320 | 47,400 |
| 2024-10-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 300 |
| 2024-10-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2024-10-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-10-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-10-11 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,200 |
| 2024-10-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5,000 |
| 2024-10-09 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,000 |
| 2024-10-08 | 1.370 | 1.440 | 1.360 | 1.440 | 1.440 | 11,400 |
| 2024-10-07 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 6,900 |
| 2024-10-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2024-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 600 |
| 2024-10-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-10-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,500 |
| 2024-09-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-09-27 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-09-26 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 6,000 |
| 2024-09-25 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 10,900 |
| 2024-09-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2024-09-23 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 6,000 |
| 2024-09-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,100 |
| 2024-09-19 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 95,300 |
| 2024-09-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 7,300 |
| 2024-09-17 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 4,700 |
| 2024-09-16 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 7,500 |
| 2024-09-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,000 |
| 2024-09-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-11 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 700 |
| 2024-09-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 500 |
| 2024-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-06 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 1,000 |
| 2024-09-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 100 |
| 2024-09-04 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 3,600 |
| 2024-09-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-30 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 22,500 |
| 2024-08-29 | 1.430 | 1.490 | 1.430 | 1.460 | 1.460 | 8,600 |
| 2024-08-28 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 7,000 |
| 2024-08-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 400 |
| 2024-08-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-08-23 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 5,400 |
| 2024-08-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 500 |
| 2024-08-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-08-20 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 3,200 |
| 2024-08-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-08-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-08-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 100 |
| 2024-08-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2024-08-13 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 2,400 |
| 2024-08-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2024-08-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-06 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 300 |
| 2024-08-05 | 1.470 | 1.540 | 1.470 | 1.470 | 1.470 | 4,900 |
| 2024-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-31 | 1.590 | 1.760 | 1.580 | 1.700 | 1.700 | 1,500 |
| 2024-07-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-07-26 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 200 |
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.