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)
31/01/2023	1.20	1.21	1.19	1.20	0.00	0.00	554,471	665.02
30/01/2023	1.20	1.21	1.19	1.20	+0.01	+0.84	543,305	650.80
27/01/2023	1.17	1.21	1.17	1.19	+0.02	+1.71	538,719	643.55
26/01/2023	1.17	1.18	1.16	1.17	0.00	0.00	618,913	723.99
25/01/2023	1.18	1.19	1.17	1.17	-0.02	-1.68	292,700	342.98
24/01/2023	1.20	1.20	1.18	1.19	-0.01	-0.83	45,502	53.84
23/01/2023	1.19	1.20	1.17	1.20	+0.01	+0.84	356,203	423.91
20/01/2023	1.19	1.19	1.18	1.19	-0.02	-1.65	758,793	895.88
19/01/2023	1.20	1.21	1.18	1.21	+0.02	+1.68	1,846,505	2,212.23
18/01/2023	1.19	1.20	1.18	1.19	+0.01	+0.85	833,705	992.10
17/01/2023	1.18	1.19	1.16	1.18	0.00	0.00	902,100	1,063.03
16/01/2023	1.19	1.19	1.18	1.18	-0.01	-0.84	233,102	275.42
13/01/2023	1.17	1.20	1.16	1.19	+0.02	+1.71	1,873,107	2,195.26
12/01/2023	1.19	1.19	1.16	1.17	0.00	0.00	471,050	547.61
11/01/2023	1.18	1.19	1.15	1.17	0.00	0.00	1,252,302	1,474.81
10/01/2023	1.14	1.19	1.14	1.17	+0.02	+1.74	1,518,802	1,783.42
09/01/2023	1.17	1.17	1.14	1.15	-0.01	-0.86	243,110	280.17
06/01/2023	1.10	1.16	1.10	1.16	+0.06	+5.45	1,854,203	2,104.57
05/01/2023	1.14	1.15	1.10	1.10	-0.04	-3.51	311,807	351.81
04/01/2023	1.12	1.15	1.12	1.14	-0.01	-0.87	314,693	357.34
03/01/2023	1.15	1.15	1.10	1.15	0.00	0.00	1,211,437	1,383.04
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

Companies/Securities in Focus