AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.120
-0.010 (-0.88%)
Mar 2, 2026, 3:53 PM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 36,552 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 72,203 |
| Feb 26, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 100,800 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 2,100 |
| Feb 24, 2026 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 54,720 |
| Feb 23, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | 1.92% | 7,010 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | 0.97% | 17,234 |
| Feb 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 293,300 |
| Feb 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 23,857 |
| Feb 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 30,900 |
| Feb 16, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 151,200 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 3,100 |
| Feb 12, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | 7.53% | 21,500 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 400 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 458 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 25,481 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -2.06% | 700 |
| Feb 4, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 6.59% | 23,711 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.19% | 271 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 419 |
| Jan 29, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,900 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 112,001 |
| Jan 27, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 11,973 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.97 | 0.99 | 0.99 | -6.60% | 11,200 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -4.50% | 1,700 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Jan 19, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -5.93% | 10,701 |
| Jan 16, 2026 | 1.15 | 1.26 | 1.15 | 1.18 | 1.18 | 4.42% | 905 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 314 |
| Jan 13, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -0.88% | 30,300 |
| Jan 12, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -19.29% | 24,204 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 501 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,501 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,151 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 3,710 |
| Dec 30, 2025 | 1.26 | 1.45 | 1.26 | 1.45 | 1.45 | 15.08% | 571,818 |
| Dec 26, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 8,400 |
| Dec 25, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 4.24% | 300 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100 |
| Dec 23, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 200 |
| Dec 22, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 11.65% | 1,001 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,300 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,000 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 2,009 |
| Dec 9, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 8.00% | 2,500 |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,007 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,000 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 301 |