AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.100
-0.020 (-1.79%)
Apr 10, 2026, 3:45 PM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 16,101 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 100 |
| Apr 8, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 2,100 |
| Apr 7, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 6,100 |
| Apr 3, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 6,500 |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,500 |
| Mar 31, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 32,700 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 7,020 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 200 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 101 |
| Mar 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 16,100 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 21,900 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 119 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 200 |
| Mar 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 17,600 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,000 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,400 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 105,800 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 209,000 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,900 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 400,400 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 37,200 |
| 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 |