AIRA Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.240	2.240	2.200	2.240	2.227	457,900
2022-02-01	2.220	2.240	2.220	2.220	2.207	298,400
2022-01-31	2.140	2.220	2.140	2.200	2.187	1,355,500
2022-01-28	2.180	2.200	2.140	2.140	2.127	1,005,000
2022-01-27	2.180	2.200	2.120	2.180	2.167	1,274,800
2022-01-26	2.240	2.240	2.180	2.200	2.187	973,100
2022-01-25	2.180	2.240	2.160	2.220	2.207	1,658,800
2022-01-24	2.180	2.200	2.120	2.180	2.167	1,653,000
2022-01-21	2.260	2.280	2.180	2.220	2.207	2,640,300
2022-01-20	2.240	2.260	2.200	2.240	2.227	3,880,300
2022-01-19	2.260	2.280	2.180	2.200	2.187	4,261,500
2022-01-18	2.380	2.400	2.220	2.260	2.246	4,686,800
2022-01-17	2.440	2.460	2.320	2.340	2.326	7,478,800
2022-01-14	2.220	2.740	2.100	2.440	2.425	74,732,200
2022-01-13	2.260	2.280	2.220	2.220	2.207	1,135,600
2022-01-12	2.300	2.320	2.220	2.260	2.246	3,548,500
2022-01-11	2.160	2.340	2.160	2.260	2.246	7,039,200
2022-01-10	2.080	2.180	2.080	2.160	2.147	2,197,000
2022-01-07	2.080	2.080	2.060	2.080	2.068	19,200
2022-01-06	2.080	2.080	2.040	2.080	2.068	15,500
2022-01-05	2.080	2.100	2.080	2.080	2.068	8,600
2022-01-04	2.080	2.100	2.080	2.080	2.068	762,500
2021-12-30	2.100	2.120	2.080	2.080	2.068	284,800
2021-12-29	2.100	2.100	2.080	2.100	2.087	282,100
2021-12-28	2.100	2.100	2.080	2.100	2.087	746,700
2021-12-27	2.080	2.100	2.080	2.100	2.087	286,000
2021-12-24	2.080	2.080	2.060	2.080	2.068	4,000
2021-12-23	2.080	2.080	2.060	2.080	2.068	5,500
2021-12-22	2.080	2.080	2.080	2.080	2.068	5,100
2021-12-21	2.080	2.080	2.080	2.080	2.068	9,500
2021-12-20	2.080	2.100	2.080	2.080	2.068	1,479,600
2021-12-17	2.080	2.100	2.080	2.080	2.068	577,200
2021-12-16	2.100	2.100	2.080	2.100	2.087	236,500
2021-12-15	2.080	2.100	2.040	2.100	2.087	484,800
2021-12-14	2.100	2.100	2.080	2.080	2.068	64,100
2021-12-13	2.120	2.120	2.080	2.100	2.087	71,700
2021-12-09	2.120	2.140	2.100	2.120	2.107	9,100
2021-12-08	2.140	2.140	2.120	2.120	2.107	18,400
2021-12-07	2.140	2.140	2.100	2.120	2.107	12,300
2021-12-03	2.140	2.160	2.120	2.140	2.127	33,700
2021-12-02	2.100	2.140	2.100	2.140	2.127	123,200
2021-12-01	2.100	2.120	2.100	2.120	2.107	19,500
2021-11-30	2.080	2.140	2.080	2.100	2.087	9,800
2021-11-29	2.120	2.140	2.120	2.120	2.107	8,700
2021-11-26	2.180	2.180	2.120	2.160	2.147	33,900
2021-11-25	2.180	2.180	2.160	2.160	2.147	2,600
2021-11-24	2.160	2.180	2.160	2.180	2.167	887,400
2021-11-23	2.200	2.200	2.160	2.160	2.147	311,200
2021-11-22	2.200	2.200	2.160	2.200	2.187	107,300
2021-11-19	2.180	2.200	2.180	2.200	2.187	20,200
2021-11-18	2.180	2.180	2.180	2.180	2.167	12,100
2021-11-17	2.180	2.180	2.180	2.180	2.167	75,100
2021-11-16	2.160	2.180	2.160	2.160	2.147	108,300
2021-11-15	2.200	2.200	2.160	2.160	2.147	265,200
2021-11-12	2.160	2.180	2.160	2.180	2.167	13,200
2021-11-11	2.180	2.180	2.160	2.160	2.147	499,400
2021-11-10	2.180	2.200	2.180	2.180	2.167	155,800
2021-11-09	2.220	2.220	2.180	2.180	2.167	425,700
2021-11-08	2.200	2.220	2.180	2.180	2.167	121,900
2021-11-05	2.240	2.240	2.200	2.220	2.207	34,200

← NewerPage 19 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.