AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.000	2.000	2.000	2.000	1.988	100
2022-11-02	2.060	2.060	1.960	1.960	1.948	36,200
2022-11-01	1.950	2.060	1.940	2.060	2.048	131,900
2022-10-31	1.950	1.950	1.950	1.950	1.938	0
2022-10-28	1.950	1.950	1.950	1.950	1.938	5,100
2022-10-27	1.950	1.970	1.950	1.950	1.938	1,500
2022-10-26	1.950	1.950	1.940	1.940	1.928	5,000
2022-10-25	1.950	1.950	1.950	1.950	1.938	200
2022-10-21	1.950	1.980	1.950	1.980	1.968	351,900
2022-10-20	1.960	1.960	1.960	1.960	1.948	26,300
2022-10-19	1.960	1.960	1.960	1.960	1.948	69,100
2022-10-18	1.970	1.970	1.960	1.960	1.948	286,400
2022-10-17	1.960	1.960	1.960	1.960	1.948	2,100
2022-10-12	1.970	1.970	1.970	1.970	1.958	0
2022-10-11	1.970	1.970	1.960	1.970	1.958	18,500
2022-10-10	1.970	1.970	1.970	1.970	1.958	100
2022-10-07	1.970	1.970	1.970	1.970	1.958	0
2022-10-06	1.960	1.970	1.960	1.970	1.958	108,500
2022-10-05	1.980	1.980	1.980	1.980	1.968	200
2022-10-04	1.960	1.980	1.960	1.980	1.968	3,600
2022-10-03	2.000	2.000	1.980	1.980	1.968	8,700
2022-09-30	1.910	2.020	1.910	2.020	2.008	559,200
2022-09-29	1.950	1.970	1.950	1.950	1.938	29,200
2022-09-28	2.000	2.000	1.970	1.970	1.958	146,900
2022-09-27	2.020	2.020	1.990	2.020	2.008	23,000
2022-09-26	2.020	2.040	2.000	2.020	2.008	49,300
2022-09-23	2.040	2.060	2.020	2.020	2.008	455,700
2022-09-22	2.080	2.100	2.060	2.060	2.048	311,500
2022-09-21	2.060	2.060	2.060	2.060	2.048	2,100
2022-09-20	2.060	2.060	2.060	2.060	2.048	157,500
2022-09-19	2.060	2.060	2.060	2.060	2.048	21,600
2022-09-16	2.060	2.060	2.060	2.060	2.048	10,000
2022-09-15	2.080	2.080	2.060	2.060	2.048	11,300
2022-09-14	2.060	2.080	2.060	2.080	2.068	6,500
2022-09-13	2.060	2.100	2.060	2.060	2.048	207,300
2022-09-12	2.060	2.060	2.060	2.060	2.048	65,200
2022-09-09	2.040	2.060	2.040	2.060	2.048	286,300
2022-09-08	2.060	2.080	2.020	2.020	2.008	228,700
2022-09-07	2.060	2.080	2.060	2.080	2.068	52,000
2022-09-06	2.080	2.080	2.040	2.040	2.028	2,500
2022-09-05	2.060	2.060	2.060	2.060	2.048	100
2022-09-02	2.060	2.060	2.060	2.060	2.048	10,000
2022-09-01	2.060	2.060	2.060	2.060	2.048	0
2022-08-31	2.040	2.060	2.040	2.060	2.048	27,000
2022-08-30	2.080	2.080	2.060	2.060	2.048	4,000
2022-08-29	2.060	2.080	2.060	2.080	2.068	1,100
2022-08-26	2.060	2.060	2.060	2.060	2.048	151,600
2022-08-25	2.060	2.060	2.060	2.060	2.048	14,000
2022-08-24	2.040	2.060	2.040	2.060	2.048	1,043,000
2022-08-23	2.060	2.060	2.040	2.040	2.028	1,031,800
2022-08-22	2.080	2.080	2.060	2.060	2.048	1,965,800
2022-08-19	2.120	2.120	2.080	2.100	2.087	2,475,900
2022-08-18	2.100	2.100	2.100	2.100	2.087	158,200
2022-08-17	2.080	2.100	2.080	2.100	2.087	77,700
2022-08-16	2.080	2.100	2.080	2.100	2.087	51,100
2022-08-15	2.080	2.100	2.080	2.100	2.087	641,400
2022-08-11	2.080	2.100	2.040	2.080	2.068	597,900
2022-08-10	2.120	2.120	2.080	2.080	2.068	242,100
2022-08-09	2.100	2.180	2.100	2.120	2.107	730,100
2022-08-08	2.100	2.100	2.100	2.100	2.087	196,400

← NewerPage 16 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.