AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.360
-0.070 (-4.90%)
Oct 8, 2025, 4:27 PM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,500 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.93% | 1,500 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -10.00% | 5,443 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,504 |
| Sep 30, 2025 | 1.34 | 1.50 | 1.34 | 1.50 | 1.50 | 12.78% | 204,780 |
| Sep 29, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 139,200 |
| Sep 26, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 158,600 |
| Sep 25, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 36,506 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 10,100 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 9.43% | 17,679 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 255 |
| Sep 16, 2025 | 1.15 | 1.15 | 1.01 | 1.04 | 1.04 | -10.34% | 4,200 |
| Sep 15, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 3,001 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 200 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 200 |
| Sep 10, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 70,000 |
| Sep 9, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 88,100 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 4, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -4.39% | 14,300 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 1, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 225,800 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 1,611 |
| Aug 28, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 500 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 26, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -3.39% | 13,000 |
| Aug 25, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 700 |
| Aug 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | 100 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 300 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 20,100 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,800 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 23,000 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 2,400 |
| Aug 13, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 20,500 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -10.77% | 24,000 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 100 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 171 |
| Jul 31, 2025 | 1.19 | 1.39 | 1.19 | 1.39 | 1.39 | 16.81% | 23,700 |
| Jul 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 100 |
| Jul 25, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 1,300 |