AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.140	2.160	2.140	2.160	2.147	633,400
2022-05-05	2.140	2.140	2.140	2.140	2.127	132,100
2022-05-03	2.140	2.160	2.140	2.140	2.127	821,500
2022-04-29	2.140	2.160	2.140	2.160	2.147	57,900
2022-04-28	2.160	2.160	2.140	2.160	2.147	133,900
2022-04-27	2.140	2.160	2.140	2.160	2.147	255,600
2022-04-26	2.140	2.180	2.140	2.160	2.147	308,100
2022-04-25	2.140	2.180	2.140	2.160	2.147	331,600
2022-04-22	2.140	2.140	2.120	2.140	2.127	522,800
2022-04-21	2.160	2.160	2.140	2.140	2.127	501,700
2022-04-20	2.100	2.200	2.100	2.160	2.147	1,255,100
2022-04-19	2.080	2.080	2.060	2.080	2.068	48,000
2022-04-18	2.060	2.080	2.060	2.080	2.068	226,900
2022-04-12	2.060	2.080	2.060	2.080	2.068	742,200
2022-04-11	2.100	2.120	2.060	2.060	2.048	600,000
2022-04-08	2.100	2.120	2.100	2.120	2.107	61,100
2022-04-07	2.100	2.140	2.100	2.140	2.127	98,600
2022-04-05	2.140	2.160	2.120	2.140	2.127	156,300
2022-04-04	2.180	2.180	2.140	2.140	2.127	392,200
2022-04-01	2.120	2.200	2.100	2.160	2.147	976,000
2022-03-31	2.120	2.120	2.100	2.120	2.107	103,800
2022-03-30	2.120	2.120	2.100	2.100	2.087	93,800
2022-03-29	2.120	2.120	2.100	2.120	2.107	258,300
2022-03-28	2.100	2.120	2.100	2.100	2.087	428,500
2022-03-25	2.140	2.140	2.100	2.100	2.087	51,100
2022-03-24	2.120	2.140	2.120	2.140	2.127	64,800
2022-03-23	2.120	2.140	2.100	2.140	2.127	114,200
2022-03-22	2.160	2.160	2.140	2.160	2.147	357,100
2022-03-21	2.160	2.160	2.120	2.120	2.107	320,800
2022-03-18	2.140	2.160	2.120	2.160	2.147	174,800
2022-03-17	2.120	2.120	2.120	2.120	2.107	41,000
2022-03-16	2.120	2.140	2.120	2.120	2.107	371,600
2022-03-15	2.120	2.120	2.100	2.100	2.087	400,000
2022-03-14	2.100	2.140	2.100	2.120	2.107	57,800
2022-03-11	2.140	2.140	2.100	2.140	2.127	23,700
2022-03-10	2.120	2.120	2.100	2.120	2.107	134,900
2022-03-09	2.080	2.120	2.080	2.100	2.087	392,000
2022-03-08	2.000	2.100	2.000	2.080	2.068	823,500
2022-03-07	2.220	2.220	2.040	2.060	2.048	1,982,000
2022-03-04	2.200	2.220	2.180	2.220	2.207	164,000
2022-03-03	2.260	2.260	2.200	2.200	2.187	455,600
2022-03-02	2.260	2.260	2.220	2.240	2.227	369,000
2022-03-01	2.180	2.280	2.180	2.240	2.227	2,243,700
2022-02-28	2.140	2.180	2.140	2.160	2.147	340,300
2022-02-25	2.140	2.160	2.140	2.140	2.127	94,700
2022-02-24	2.180	2.200	2.140	2.140	2.127	813,900
2022-02-23	2.180	2.180	2.140	2.180	2.167	233,500
2022-02-22	2.160	2.160	2.120	2.160	2.147	967,600
2022-02-21	2.160	2.180	2.160	2.160	2.147	311,900
2022-02-18	2.180	2.200	2.160	2.160	2.147	215,200
2022-02-17	2.180	2.200	2.160	2.180	2.167	908,800
2022-02-15	2.180	2.180	2.160	2.160	2.147	274,900
2022-02-14	2.160	2.200	2.160	2.180	2.167	1,068,900
2022-02-11	2.200	2.200	2.180	2.180	2.167	365,200
2022-02-10	2.220	2.220	2.200	2.200	2.187	295,800
2022-02-09	2.200	2.220	2.200	2.220	2.207	536,300
2022-02-08	2.220	2.260	2.200	2.200	2.187	702,400
2022-02-07	2.220	2.240	2.220	2.220	2.207	410,200
2022-02-04	2.240	2.240	2.220	2.220	2.207	662,400
2022-02-03	2.240	2.240	2.200	2.220	2.207	232,000

← NewerPage 18 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.