AIRA Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.500 | 1.680 | 1.480 | 1.680 | 1.680 | 1,500 |
| 2024-07-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 90,100 |
| 2024-07-23 | 1.550 | 1.680 | 1.550 | 1.590 | 1.590 | 9,100 |
| 2024-07-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-07-18 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 10,500 |
| 2024-07-17 | 1.620 | 1.880 | 1.490 | 1.700 | 1.700 | 13,500 |
| 2024-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 |
| 2024-07-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 500 |
| 2024-07-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-04 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-07-03 | 1.560 | 1.790 | 1.560 | 1.790 | 1.790 | 200 |
| 2024-07-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 200 |
| 2024-07-01 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 4,100 |
| 2024-06-28 | 1.560 | 1.900 | 1.560 | 1.890 | 1.890 | 115,600 |
| 2024-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-06-21 | 1.560 | 1.850 | 1.560 | 1.850 | 1.850 | 300 |
| 2024-06-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-13 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 700 |
| 2024-06-12 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 298,200 |
| 2024-06-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-10 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 95,000 |
| 2024-06-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 52,500 |
| 2024-06-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2024-06-04 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 1,258,400 |
| 2024-05-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-29 | 1.680 | 1.810 | 1.670 | 1.780 | 1.780 | 185,100 |
| 2024-05-28 | 1.660 | 1.990 | 1.660 | 1.670 | 1.670 | 445,200 |
| 2024-05-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-05-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 700 |
| 2024-05-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,100 |
| 2024-05-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-05-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-05-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 300 |
| 2024-05-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 164,400 |
| 2024-05-13 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 2,500 |
| 2024-05-10 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 1,400 |
| 2024-05-09 | 1.680 | 1.680 | 1.270 | 1.600 | 1.600 | 13,100 |
| 2024-05-08 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 3,900 |
| 2024-05-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-05-03 | 1.660 | 1.660 | 1.450 | 1.640 | 1.640 | 29,900 |
| 2024-05-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-04-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-04-29 | 1.630 | 1.820 | 1.630 | 1.820 | 1.820 | 8,100 |
| 2024-04-26 | 1.650 | 1.730 | 1.650 | 1.700 | 1.700 | 3,100 |
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.