The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

AF : AIRA FACTORING PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
30/12/2022	1.12	1.15	1.10	1.15	+0.02	+1.77	1,200,404	1,369.64
29/12/2022	1.09	1.14	1.06	1.13	+0.04	+3.67	1,377,035	1,537.00
28/12/2022	1.07	1.09	1.04	1.09	-0.02	-1.80	827,033	891.85
27/12/2022	1.08	1.11	1.05	1.11	+0.03	+2.78	1,859,627	2,029.56
26/12/2022	1.08	1.09	1.06	1.08	0.00	0.00	831,005	893.63
23/12/2022	1.08	1.08	1.06	1.08	0.00	0.00	293,500	313.70
22/12/2022	1.07	1.10	1.06	1.08	+0.02	+1.89	767,912	823.20
21/12/2022	1.07	1.08	1.06	1.06	-0.01	-0.93	831,100	882.37
20/12/2022	1.06	1.07	1.01	1.07	+0.02	+1.90	1,290,811	1,354.40
19/12/2022	1.07	1.07	1.04	1.05	+0.01	+0.96	1,842,215	1,931.06
16/12/2022	1.04	1.06	1.00	1.04	0.00	0.00	867,732	898.00
15/12/2022	0.98	1.04	0.98	1.04	+0.05	+5.05	2,591,602	2,633.00
14/12/2022	0.93	0.99	0.91	0.99	+0.06	+6.45	2,749,455	2,633.04
13/12/2022	0.91	0.94	0.91	0.93	0.00	0.00	439,100	405.21
09/12/2022	0.92	0.93	0.90	0.93	0.00	0.00	267,210	244.05
08/12/2022	0.94	0.94	0.91	0.93	0.00	0.00	149,740	137.17
07/12/2022	0.93	0.95	0.91	0.93	0.00	0.00	230,100	212.44
06/12/2022	0.94	0.94	0.93	0.93	-0.01	-1.06	129,612	120.83
02/12/2022	0.95	0.95	0.94	0.94	-0.01	-1.05	174,700	164.74
01/12/2022	0.96	0.96	0.95	0.95	0.00	0.00	205,606	195.34
30/11/2022	0.95	0.96	0.95	0.95	-0.01	-1.04	91,448	87.02
29/11/2022	0.95	0.96	0.94	0.96	+0.01	+1.05	464,201	441.01
28/11/2022	0.95	0.96	0.95	0.95	0.00	0.00	90,600	86.08
25/11/2022	0.95	0.97	0.95	0.95	-0.01	-1.04	116,200	110.76
24/11/2022	0.95	0.96	0.95	0.96	0.00	0.00	488,601	464.17
23/11/2022	0.96	0.96	0.95	0.96	+0.01	+1.05	158,100	150.20
22/11/2022	0.95	0.96	0.94	0.95	0.00	0.00	225,400	214.04
21/11/2022	0.95	0.96	0.95	0.95	0.00	0.00	324,800	308.58
18/11/2022	0.95	0.95	0.94	0.95	0.00	0.00	278,600	264.55
17/11/2022	0.95	0.96	0.94	0.95	0.00	0.00	237,301	225.12
16/11/2022	0.95	0.96	0.93	0.95	0.00	0.00	396,300	372.89
15/11/2022	0.95	0.96	0.95	0.95	0.00	0.00	143,000	135.88
14/11/2022	0.97	0.97	0.95	0.95	-0.02	-2.06	440,702	421.82
11/11/2022	0.98	0.98	0.96	0.97	0.00	0.00	264,300	255.07
10/11/2022	0.96	1.04	0.96	0.97	+0.02	+2.11	2,193,306	2,176.68
09/11/2022	0.98	0.98	0.95	0.95	-0.02	-2.06	166,202	159.40
08/11/2022	0.96	0.98	0.93	0.97	+0.01	+1.04	665,000	641.31
07/11/2022	0.97	0.98	0.96	0.96	-0.01	-1.03	312,701	301.26
04/11/2022	0.96	0.98	0.96	0.97	+0.02	+2.11	345,150	333.09
03/11/2022	0.96	0.97	0.95	0.95	-0.01	-1.04	139,301	133.74
02/11/2022	0.98	0.98	0.96	0.96	-0.01	-1.03	361,900	350.04
01/11/2022	0.98	0.99	0.96	0.97	+0.01	+1.04	187,515	181.97

Companies/Securities in Focus