AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.120	2.120	2.120	2.120	2.107	76,800
2022-08-04	2.120	2.160	2.120	2.120	2.107	13,200
2022-08-03	2.140	2.140	2.140	2.140	2.127	636,700
2022-08-02	2.140	2.140	2.140	2.140	2.127	333,000
2022-08-01	2.140	2.160	2.120	2.140	2.127	887,100
2022-07-27	2.140	2.140	2.140	2.140	2.127	30,100
2022-07-26	2.120	2.120	2.120	2.120	2.107	180,000
2022-07-25	2.140	2.140	2.140	2.140	2.127	0
2022-07-22	2.140	2.140	2.140	2.140	2.127	57,000
2022-07-21	2.120	2.120	2.120	2.120	2.107	0
2022-07-20	2.120	2.120	2.120	2.120	2.107	200
2022-07-19	2.120	2.120	2.120	2.120	2.107	16,200
2022-07-18	2.120	2.140	2.120	2.140	2.127	10,400
2022-07-15	2.160	2.160	2.100	2.120	2.107	1,043,000
2022-07-14	2.180	2.180	2.160	2.160	2.147	450,100
2022-07-12	2.180	2.180	2.180	2.180	2.167	21,000
2022-07-11	2.180	2.180	2.160	2.180	2.167	31,900
2022-07-08	2.180	2.180	2.160	2.180	2.167	121,000
2022-07-07	2.180	2.200	2.180	2.200	2.187	13,500
2022-07-06	2.160	2.180	2.160	2.160	2.147	110,400
2022-07-05	2.200	2.200	2.160	2.160	2.147	595,800
2022-07-04	2.160	2.200	2.160	2.180	2.167	558,700
2022-07-01	2.140	2.160	2.140	2.160	2.147	2,500
2022-06-30	2.180	2.180	2.160	2.160	2.147	117,500
2022-06-29	2.200	2.200	2.180	2.180	2.167	164,900
2022-06-28	2.200	2.200	2.180	2.200	2.187	237,400
2022-06-27	2.240	2.240	2.200	2.200	2.187	571,500
2022-06-24	2.220	2.220	2.200	2.220	2.207	123,800
2022-06-23	2.200	2.220	2.200	2.200	2.187	211,300
2022-06-22	2.220	2.220	2.200	2.200	2.187	50,800
2022-06-21	2.220	2.220	2.200	2.220	2.207	224,700
2022-06-20	2.200	2.200	2.180	2.200	2.187	197,800
2022-06-17	2.180	2.200	2.180	2.200	2.187	215,600
2022-06-16	2.200	2.220	2.180	2.180	2.167	823,800
2022-06-15	2.220	2.240	2.200	2.200	2.187	177,800
2022-06-14	2.220	2.220	2.180	2.220	2.207	1,158,900
2022-06-13	2.180	2.480	2.180	2.200	2.187	3,642,600
2022-06-10	2.180	2.200	2.180	2.180	2.167	46,800
2022-06-09	2.200	2.200	2.180	2.180	2.167	55,000
2022-06-08	2.200	2.200	2.200	2.200	2.187	195,200
2022-06-07	2.200	2.200	2.180	2.180	2.167	140,200
2022-06-06	2.180	2.200	2.160	2.180	2.167	548,200
2022-06-02	2.180	2.200	2.180	2.180	2.167	727,000
2022-06-01	2.200	2.200	2.180	2.180	2.167	1,034,800
2022-05-31	2.200	2.200	2.180	2.200	2.187	467,600
2022-05-30	2.200	2.220	2.200	2.200	2.187	1,313,900
2022-05-27	2.220	2.220	2.200	2.200	2.187	49,900
2022-05-26	2.180	2.220	2.180	2.200	2.187	450,300
2022-05-25	2.240	2.240	2.180	2.180	2.167	805,900
2022-05-24	2.180	2.220	2.160	2.220	2.207	619,200
2022-05-23	2.180	2.180	2.160	2.160	2.147	211,300
2022-05-20	2.180	2.180	2.160	2.180	2.167	28,600
2022-05-19	2.140	2.180	2.140	2.160	2.147	521,400
2022-05-18	2.180	2.180	2.140	2.140	2.127	306,200
2022-05-17	2.200	2.220	2.160	2.160	2.147	164,000
2022-05-13	2.200	2.220	2.180	2.220	2.207	514,600
2022-05-12	2.200	2.220	2.180	2.200	2.187	998,100
2022-05-11	2.220	2.220	2.200	2.200	2.187	1,086,000
2022-05-10	2.200	2.220	2.180	2.200	2.187	492,100
2022-05-09	2.180	2.220	2.160	2.180	2.167	871,800

← NewerPage 17 of 20 · 1,149 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.