AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.300
-0.050 (-3.70%)
Aug 5, 2025, 4:15 PM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 900 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 1,300 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 21, 2025 | 1.38 | 1.39 | 1.11 | 1.11 | 1.11 | -17.16% | 25,800 |
| Jul 18, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | - | 7,209 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 12.61% | 400 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 1,000 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 100 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 9, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 1,900 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 4,100 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,100 |
| Jul 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 200 |
| Jul 1, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -8.57% | 320 |
| Jun 30, 2025 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 17.65% | 153,259 |
| Jun 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 9.17% | 1,501 |
| Jun 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 702 |
| Jun 25, 2025 | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | -7.44% | 2,200 |
| Jun 24, 2025 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 2,900 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 800 |
| Jun 20, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 11.82% | 1,500 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 100 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 405 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 102 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 30,001 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 100 |
| Jun 10, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 4.17% | 3,400 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 22,000 |
| Jun 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 1,100 |
| May 30, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,100 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 800 |
| May 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -6.98% | 3,900 |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |