AIRA Capital PCL (BKK:AIRA)
Thailand · Delayed Price · Currency is THB 1.110
+0.030 (2.78%)
Sep 12, 2025, 4:19 PM ICT
AIRA Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |