AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.160
-0.020 (-1.69%)
Nov 18, 2025, 10:42 AM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 7,000 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,200 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 20,500 |
| Nov 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,101 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 200 |
| Nov 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 14,002 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 3,301 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 702 |
| Oct 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 801 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,008 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 22,500 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -8.21% | 1,101 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.29% | 28,919 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 100 |
| Oct 8, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -4.90% | 33,900 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,100 |
| 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% | 5,147 |
| 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% | 104,200 |
| 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% | 27,506 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 9.43% | 17,679 |
| 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% | 3,700 |
| Sep 15, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 2,901 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 100 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| 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% | 54,500 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -4.39% | 8,080 |
| Sep 1, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 130,215 |
| 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 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% | 600 |
| Aug 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | 100 |
| 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 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 100 |
| 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% | 12,115 |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 100 |