AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.000	2.000	1.990	1.990	1.978	1,271,100
2023-01-30	2.000	2.000	2.000	2.000	1.988	37,500
2023-01-27	2.000	2.000	2.000	2.000	1.988	22,000
2023-01-26	2.000	2.000	2.000	2.000	1.988	54,600
2023-01-25	2.000	2.000	2.000	2.000	1.988	1,400
2023-01-24	2.020	2.020	2.020	2.020	2.008	200
2023-01-23	2.000	2.000	2.000	2.000	1.988	30,900
2023-01-20	2.020	2.020	2.000	2.000	1.988	10,100
2023-01-19	2.020	2.020	2.000	2.000	1.988	30,500
2023-01-18	1.960	2.020	1.960	2.000	1.988	1,755,200
2023-01-17	1.960	1.960	1.960	1.960	1.948	100
2023-01-16	1.970	1.970	1.930	1.970	1.958	83,700
2023-01-13	1.970	1.970	1.970	1.970	1.958	1,000
2023-01-12	1.970	1.970	1.970	1.970	1.958	1,000
2023-01-11	1.990	1.990	1.970	1.970	1.958	26,400
2023-01-10	1.980	2.060	1.970	2.060	2.048	52,800
2023-01-09	1.980	2.020	1.970	2.020	2.008	26,000
2023-01-06	1.990	1.990	1.970	1.970	1.958	51,000
2023-01-05	2.000	2.000	1.990	1.990	1.978	271,100
2023-01-04	2.060	2.060	2.020	2.020	2.008	72,800
2023-01-03	2.020	2.060	2.000	2.060	2.048	1,900
2022-12-30	1.990	2.100	1.990	2.100	2.087	598,700
2022-12-29	1.960	2.000	1.960	2.000	1.988	500,100
2022-12-28	1.950	2.000	1.950	2.000	1.988	43,900
2022-12-27	2.000	2.000	2.000	2.000	1.988	20,200
2022-12-26	1.860	1.950	1.860	1.880	1.869	4,200
2022-12-23	1.880	1.900	1.870	1.870	1.859	73,000
2022-12-22	1.880	1.900	1.880	1.900	1.889	2,600
2022-12-21	1.900	1.910	1.900	1.900	1.889	66,500
2022-12-20	1.890	1.930	1.880	1.910	1.899	162,500
2022-12-19	1.990	1.990	1.920	1.920	1.909	17,300
2022-12-16	1.950	2.000	1.950	2.000	1.988	2,600
2022-12-15	1.920	1.920	1.920	1.920	1.909	20,000
2022-12-14	1.960	1.960	1.920	1.920	1.909	84,200
2022-12-13	1.990	1.990	1.950	1.950	1.938	6,200
2022-12-09	1.970	1.970	1.950	1.970	1.958	13,300
2022-12-08	1.930	1.950	1.930	1.950	1.938	1,000
2022-12-07	1.960	1.960	1.950	1.950	1.938	28,800
2022-12-06	1.980	1.980	1.970	1.970	1.958	23,800
2022-12-02	1.960	2.020	1.960	2.020	2.008	408,800
2022-12-01	2.020	2.020	1.970	1.980	1.968	570,000
2022-11-30	2.040	2.180	2.000	2.000	1.988	627,900
2022-11-29	2.020	2.020	2.000	2.000	1.988	13,100
2022-11-28	2.040	2.040	2.000	2.000	1.988	1,001,600
2022-11-25	2.040	2.060	1.990	2.040	2.028	831,000
2022-11-24	1.920	2.060	1.920	2.040	2.028	504,100
2022-11-23	2.000	2.000	1.950	1.950	1.938	1,200
2022-11-22	1.950	1.950	1.940	1.940	1.928	12,100
2022-11-21	1.950	1.950	1.940	1.940	1.928	25,000
2022-11-18	1.960	1.990	1.950	1.990	1.978	42,800
2022-11-17	1.950	1.990	1.950	1.990	1.978	146,000
2022-11-16	1.970	1.970	1.970	1.970	1.958	0
2022-11-15	1.970	1.970	1.960	1.970	1.958	28,900
2022-11-14	1.970	1.980	1.970	1.980	1.968	5,200
2022-11-11	1.980	2.020	1.970	2.020	2.008	5,000
2022-11-10	2.000	2.000	2.000	2.000	1.988	0
2022-11-09	2.000	2.020	2.000	2.000	1.988	437,600
2022-11-08	2.000	2.020	2.000	2.020	2.008	502,000
2022-11-07	2.000	2.000	2.000	2.000	1.988	500,000
2022-11-04	2.020	2.020	1.940	2.000	1.988	744,000

← NewerPage 15 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.