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)
30/11/2022	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
31/10/2022	0.98	0.98	0.93	0.96	-0.02	-2.04	383,906	366.72
28/10/2022	0.98	1.00	0.98	0.98	+0.01	+1.03	234,600	231.51
27/10/2022	0.98	0.99	0.97	0.97	-0.01	-1.02	140,100	136.95
26/10/2022	0.98	0.99	0.97	0.98	+0.01	+1.03	145,501	142.24
25/10/2022	0.98	1.00	0.97	0.97	-0.01	-1.02	142,400	139.12
21/10/2022	0.98	1.05	0.98	0.98	0.00	0.00	1,171,013	1,177.90
20/10/2022	0.98	1.00	0.97	0.98	0.00	0.00	296,085	292.45
19/10/2022	0.98	0.99	0.96	0.98	-0.01	-1.01	225,501	219.37
18/10/2022	1.00	1.00	0.97	0.99	+0.02	+2.06	318,701	313.11
17/10/2022	1.00	1.02	0.96	0.97	-0.03	-3.00	563,201	552.42
12/10/2022	0.94	1.03	0.94	1.00	+0.06	+6.38	2,208,100	2,183.38
11/10/2022	0.96	0.98	0.93	0.94	-0.04	-4.08	778,118	741.60
10/10/2022	1.00	1.00	0.96	0.98	-0.02	-2.00	1,089,884	1,062.67
07/10/2022	1.02	1.03	0.99	1.00	-0.02	-1.96	1,322,700	1,322.74
06/10/2022	1.02	1.05	1.02	1.02	+0.01	+0.99	849,700	872.99
05/10/2022	1.04	1.07	1.01	1.01	-0.02	-1.94	1,874,850	1,937.66
04/10/2022	1.03	1.05	1.01	1.03	0.00	0.00	1,303,500	1,343.87
03/10/2022	1.06	1.10	1.00	1.03	-0.03	-2.83	3,742,501	3,936.45

Companies/Securities in Focus