AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.990	1.990	1.990	1.990	1.990	0
2023-04-28	1.990	1.990	1.990	1.990	1.990	0
2023-04-27	1.970	1.990	1.960	1.990	1.990	8,200
2023-04-26	2.000	2.000	1.960	2.000	2.000	1,300
2023-04-25	1.950	1.950	1.950	1.950	1.950	0
2023-04-24	2.000	2.000	1.940	1.950	1.950	16,900
2023-04-21	1.900	2.000	1.900	2.000	2.000	133,200
2023-04-20	1.990	1.990	1.990	1.990	1.990	0
2023-04-19	1.990	1.990	1.990	1.990	1.990	500
2023-04-18	1.990	2.020	1.890	1.890	1.890	10,800
2023-04-17	1.890	2.060	1.880	1.890	1.890	3,300
2023-04-12	2.040	2.040	1.880	2.000	2.000	70,700
2023-04-11	1.990	2.000	1.980	1.980	1.980	300
2023-04-10	1.890	1.890	1.880	1.880	1.880	13,100
2023-04-07	1.920	1.920	1.910	1.910	1.910	6,000
2023-04-05	1.900	1.920	1.900	1.910	1.910	1,500
2023-04-04	1.980	2.040	1.980	2.040	2.040	1,500
2023-04-03	2.060	2.060	1.870	1.980	1.980	3,700
2023-03-31	2.000	2.060	2.000	2.060	2.060	50,200
2023-03-30	2.000	2.040	2.000	2.020	2.020	19,000
2023-03-29	1.880	2.000	1.860	2.000	2.000	27,800
2023-03-28	1.900	1.930	1.900	1.930	1.930	11,000
2023-03-27	1.890	1.890	1.890	1.890	1.890	1,100
2023-03-24	1.920	1.920	1.870	1.920	1.920	34,800
2023-03-23	1.930	1.940	1.870	1.870	1.870	28,600
2023-03-22	1.950	1.950	1.950	1.950	1.950	0
2023-03-21	1.900	1.950	1.900	1.950	1.950	1,400
2023-03-20	1.900	1.900	1.900	1.900	1.900	0
2023-03-17	1.850	1.900	1.840	1.900	1.900	900
2023-03-16	1.900	1.900	1.840	1.840	1.840	123,700
2023-03-15	1.840	1.900	1.840	1.900	1.900	2,100
2023-03-14	1.830	1.840	1.790	1.840	1.840	92,900
2023-03-13	1.870	1.870	1.830	1.830	1.819	30,900
2023-03-10	1.920	1.920	1.910	1.910	1.899	38,100
2023-03-09	1.900	1.900	1.900	1.900	1.889	0
2023-03-08	1.910	1.910	1.860	1.900	1.889	152,100
2023-03-07	1.910	1.910	1.890	1.890	1.879	22,000
2023-03-03	1.920	1.920	1.910	1.910	1.899	5,200
2023-03-02	1.960	1.960	1.960	1.960	1.948	2,500
2023-03-01	1.900	1.960	1.890	1.960	1.948	14,000
2023-02-28	1.960	1.970	1.960	1.970	1.958	500
2023-02-27	1.900	1.960	1.890	1.960	1.948	20,400
2023-02-24	1.950	1.950	1.950	1.950	1.938	17,000
2023-02-23	1.910	1.960	1.910	1.960	1.948	4,700
2023-02-22	1.900	1.980	1.900	1.900	1.889	63,700
2023-02-21	1.890	1.970	1.890	1.900	1.889	311,900
2023-02-20	1.900	1.970	1.890	1.970	1.958	51,000
2023-02-17	1.940	1.950	1.940	1.950	1.938	72,200
2023-02-16	1.900	1.950	1.830	1.950	1.938	225,200
2023-02-15	1.950	1.950	1.880	1.880	1.869	329,800
2023-02-14	1.950	2.000	1.940	1.980	1.968	76,700
2023-02-13	1.960	1.990	1.950	1.990	1.978	23,200
2023-02-10	1.990	2.000	1.990	1.990	1.978	6,200
2023-02-09	1.990	2.000	1.970	2.000	1.988	144,100
2023-02-08	2.040	2.040	1.990	2.000	1.988	292,700
2023-02-07	2.020	2.020	2.000	2.000	1.988	27,600
2023-02-06	2.020	2.080	2.020	2.020	2.008	200,800
2023-02-03	2.040	2.040	2.020	2.040	2.028	147,600
2023-02-02	2.040	2.100	2.020	2.060	2.048	8,268,500
2023-02-01	2.040	2.380	2.020	2.080	2.068	9,223,500

← NewerPage 14 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.