Aira Factoring

AFm
🏛️ thailand →
0.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.12 1.15 1.10 1.15 1.2M
2022-12-29 1.09 1.14 1.06 1.13 1.4M
2022-12-28 1.07 1.09 1.04 1.09 0.8M
2022-12-27 1.08 1.11 1.05 1.11 1.9M
2022-12-26 1.08 1.09 1.06 1.08 0.8M
2022-12-23 1.08 1.08 1.06 1.08 0.3M
2022-12-22 1.07 1.10 1.06 1.08 0.8M
2022-12-21 1.07 1.08 1.06 1.06 0.8M
2022-12-20 1.06 1.07 1.01 1.07 1.3M
2022-12-19 1.07 1.07 1.04 1.05 1.8M
2022-12-16 1.04 1.06 1.00 1.04 0.9M
2022-12-15 0.98 1.04 0.98 1.04 2.6M
2022-12-14 0.93 0.99 0.91 0.99 2.7M
2022-12-13 0.91 0.94 0.91 0.93 0.4M
2022-12-09 0.92 0.93 0.90 0.93 0.3M
2022-12-08 0.94 0.94 0.91 0.93 0.1M
2022-12-07 0.93 0.95 0.91 0.93 0.2M
2022-12-06 0.94 0.94 0.93 0.93 0.1M
2022-12-02 0.95 0.95 0.94 0.94 0.2M
2022-12-01 0.96 0.96 0.95 0.95 0.2M
2022-11-30 0.95 0.96 0.95 0.95 0.1M
2022-11-29 0.95 0.96 0.94 0.96 0.5M
2022-11-28 0.95 0.96 0.95 0.95 0.1M
2022-11-25 0.95 0.97 0.95 0.95 0.1M
2022-11-24 0.95 0.96 0.95 0.96 0.5M
2022-11-23 0.96 0.96 0.95 0.96 0.2M
2022-11-22 0.95 0.96 0.94 0.95 0.2M
2022-11-21 0.95 0.96 0.95 0.95 0.3M
2022-11-18 0.95 0.95 0.94 0.95 0.3M
2022-11-17 0.95 0.96 0.94 0.95 0.2M
2022-11-16 0.95 0.96 0.93 0.95 0.4M
2022-11-15 0.95 0.96 0.95 0.95 0.1M
2022-11-14 0.97 0.97 0.95 0.95 0.4M
2022-11-11 0.98 0.98 0.96 0.97 0.3M
2022-11-10 0.96 1.04 0.96 0.97 2.2M
2022-11-09 0.98 0.98 0.95 0.95 0.2M
2022-11-08 0.96 0.98 0.93 0.97 0.7M
2022-11-07 0.97 0.98 0.96 0.96 0.3M
2022-11-04 0.96 0.98 0.96 0.97 0.3M
2022-11-03 0.96 0.97 0.95 0.95 0.1M
2022-11-02 0.98 0.98 0.96 0.96 0.4M
2022-11-01 0.98 0.99 0.96 0.97 0.2M
2022-10-31 0.98 0.98 0.93 0.96 0.4M
2022-10-28 0.98 1.00 0.98 0.98 0.2M
2022-10-27 0.98 0.99 0.97 0.97 0.1M
2022-10-26 0.98 0.99 0.97 0.98 0.1M
2022-10-25 0.98 1.00 0.97 0.97 0.1M
2022-10-21 0.98 1.05 0.98 0.98 1.2M
2022-10-20 0.98 1.00 0.97 0.98 0.3M
2022-10-19 0.98 0.99 0.96 0.98 0.2M
2022-10-18 1.00 1.00 0.97 0.99 0.3M
2022-10-17 1.00 1.02 0.96 0.97 0.6M
2022-10-12 0.94 1.03 0.94 1.00 2.2M
2022-10-11 0.96 0.98 0.93 0.94 0.8M
2022-10-10 1.00 1.00 0.96 0.98 1.1M
2022-10-07 1.02 1.03 0.99 1.00 1.3M
2022-10-06 1.02 1.05 1.02 1.02 0.8M
2022-10-05 1.04 1.07 1.01 1.01 1.9M
2022-10-04 1.03 1.05 1.01 1.03 1.3M
2022-10-03 1.06 1.10 1.00 1.03 3.7M
2022-09-30 1.09 1.09 1.05 1.06 3.5M
2022-09-29 1.17 1.19 1.10 1.10 16.7M
2022-09-28 1.07 1.20 1.04 1.19 27.0M
2022-09-27 1.06 1.14 1.04 1.06 5.8M
2022-09-26 1.09 1.12 1.03 1.06 3.4M
2022-09-23 1.14 1.15 1.08 1.11 4.1M
2022-09-22 0.97 1.17 0.97 1.12 28.0M
2022-09-21 0.98 0.99 0.96 0.96 0.2M
2022-09-20 0.96 0.98 0.96 0.97 0.3M
2022-09-19 0.97 1.00 0.96 0.96 0.3M
2022-09-16 0.99 0.99 0.97 0.97 0.2M
2022-09-15 0.96 0.99 0.96 0.96 0.4M
2022-09-14 0.95 0.96 0.95 0.95 0.2M
2022-09-13 0.96 0.97 0.96 0.96 0.2M
2022-09-12 0.96 0.97 0.95 0.96 0.3M
2022-09-09 0.96 0.97 0.96 0.96 0.1M
2022-09-08 0.96 0.98 0.95 0.96 0.2M
2022-09-07 0.97 0.97 0.96 0.96 0.1M
2022-09-06 0.98 0.98 0.96 0.97 0.1M
2022-09-05 0.96 0.96 0.95 0.96 0.3M
2022-09-02 0.96 0.97 0.96 0.97 0.2M
2022-09-01 0.98 0.98 0.96 0.96 0.7M
2022-08-31 0.96 0.98 0.96 0.96 0.1M
2022-08-30 0.96 0.97 0.96 0.96 0.2M
2022-08-29 0.96 0.97 0.96 0.96 0.2M
2022-08-26 0.98 0.98 0.96 0.98 0.4M
2022-08-25 0.96 0.98 0.96 0.98 0.4M
2022-08-24 0.96 0.99 0.96 0.96 0.6M
2022-08-23 0.97 1.00 0.97 0.97 0.3M
2022-08-22 0.97 0.99 0.95 0.98 0.2M
2022-08-19 1.00 1.00 0.97 0.97 0.5M
2022-08-18 0.97 0.99 0.97 0.98 0.8M
2022-08-17 0.99 0.99 0.97 0.97 0.1M
2022-08-16 0.99 0.99 0.97 0.98 0.5M
2022-08-15 0.98 1.01 0.98 0.99 0.3M
2022-08-11 1.00 1.01 0.97 0.98 1.5M
2022-08-10 0.99 1.03 0.98 1.00 1.4M
2022-08-09 0.96 1.00 0.96 0.99 0.6M
2022-08-08 0.92 0.97 0.91 0.96 1.3M
2022-08-05 0.94 0.94 0.91 0.91 0.5M
2022-08-04 0.94 0.95 0.92 0.94 0.5M
2022-08-03 0.93 0.97 0.93 0.93 0.4M
2022-08-02 0.94 0.95 0.93 0.95 0.6M
2022-08-01 0.96 1.00 0.93 0.93 0.8M
2022-07-27 0.97 0.98 0.96 0.97 0.4M
2022-07-26 0.97 0.99 0.95 0.98 0.9M
2022-07-25 0.97 0.97 0.94 0.96 0.2M
2022-07-22 0.96 0.99 0.95 0.97 0.9M
2022-07-21 0.96 0.97 0.95 0.96 0.1M
2022-07-20 0.99 0.99 0.95 0.97 0.3M
2022-07-19 0.96 0.96 0.90 0.95 1.3M
2022-07-18 0.96 1.00 0.95 0.97 0.3M
2022-07-15 1.01 1.01 0.95 0.96 2.7M
2022-07-14 1.01 1.02 1.00 1.01 0.6M
2022-07-12 1.05 1.05 1.01 1.01 0.9M
2022-07-11 1.00 1.13 1.00 1.01 3.8M
2022-07-08 1.04 1.04 1.02 1.02 0.1M
2022-07-07 1.02 1.03 1.01 1.01 0.4M
2022-07-06 1.02 1.04 1.01 1.01 0.6M
2022-07-05 1.02 1.03 1.02 1.03 0.9M
2022-07-04 1.02 1.09 1.00 1.02 2.3M
2022-07-01 1.02 1.03 1.02 1.03 0.4M
2022-06-30 1.03 1.04 1.02 1.02 1.0M
2022-06-29 1.03 1.04 1.03 1.03 0.7M
2022-06-28 1.03 1.05 1.03 1.03 0.4M
2022-06-27 1.08 1.08 1.01 1.03 10.2M
2022-06-24 1.06 1.08 1.03 1.08 1.3M
2022-06-23 1.06 1.08 1.05 1.06 0.6M
2022-06-22 1.11 1.11 1.05 1.08 0.6M
2022-06-21 1.10 1.10 1.06 1.10 0.3M
2022-06-20 1.07 1.08 1.04 1.08 0.3M
2022-06-17 1.05 1.08 1.00 1.08 1.8M
2022-06-16 1.11 1.12 1.07 1.08 1.2M
2022-06-15 1.14 1.14 1.10 1.10 0.5M
2022-06-14 1.11 1.14 1.11 1.14 0.8M
2022-06-13 1.15 1.15 1.11 1.14 2.7M
2022-06-10 1.16 1.16 1.14 1.16 0.7M
2022-06-09 1.16 1.16 1.14 1.16 2.0M
2022-06-08 1.16 1.16 1.15 1.16 0.8M
2022-06-07 1.17 1.17 1.14 1.16 0.7M
2022-06-06 1.17 1.17 1.14 1.17 1.1M
2022-06-02 1.18 1.19 1.15 1.17 2.5M
2022-06-01 1.15 1.22 1.14 1.18 4.5M
2022-05-31 1.16 1.16 1.14 1.15 0.6M
2022-05-30 1.16 1.16 1.14 1.16 0.8M
2022-05-27 1.16 1.16 1.14 1.16 1.2M
2022-05-26 1.15 1.16 1.14 1.16 0.4M
2022-05-25 1.15 1.17 1.14 1.16 0.6M
2022-05-24 1.16 1.17 1.15 1.15 1.0M
2022-05-23 1.16 1.16 1.13 1.16 1.2M
2022-05-20 1.15 1.16 1.14 1.16 1.2M
2022-05-19 1.15 1.17 1.14 1.16 0.7M
2022-05-18 1.19 1.19 1.15 1.18 1.9M
2022-05-17 1.13 1.16 1.12 1.16 1.3M
2022-05-13 1.10 1.13 1.09 1.13 0.9M
2022-05-12 1.14 1.14 1.08 1.13 2.1M
2022-05-11 1.15 1.15 1.13 1.15 0.6M
2022-05-10 1.13 1.18 1.08 1.15 2.8M
2022-05-09 1.20 1.20 1.15 1.15 1.1M
2022-05-06 1.16 1.20 1.16 1.20 1.3M
2022-05-05 1.24 1.24 1.18 1.20 1.9M
2022-05-03 1.18 1.20 1.15 1.20 2.3M
2022-04-29 1.18 1.21 1.18 1.20 0.9M
2022-04-28 1.20 1.20 1.17 1.20 1.4M
2022-04-27 1.20 1.20 1.16 1.20 4.6M
2022-04-26 1.25 1.26 1.20 1.21 3.5M
2022-04-25 1.24 1.26 1.23 1.26 2.0M
2022-04-22 1.29 1.29 1.23 1.27 4.4M
2022-04-21 1.34 1.34 1.26 1.28 15.9M
2022-04-20 1.22 1.30 1.21 1.30 22.6M
2022-04-19 1.22 1.22 1.19 1.21 2.0M
2022-04-18 1.17 1.21 1.15 1.19 1.9M
2022-04-12 1.15 1.20 1.15 1.18 1.2M
2022-04-11 1.26 1.26 1.14 1.15 4.7M
2022-04-08 1.21 1.25 1.21 1.24 1.8M
2022-04-07 1.22 1.24 1.20 1.22 3.9M
2022-04-05 1.29 1.30 1.23 1.24 7.8M
2022-04-04 1.32 1.33 1.29 1.29 4.8M
2022-04-01 1.32 1.34 1.30 1.32 11.9M
2022-03-31 1.30 1.37 1.29 1.32 67.8M
2022-03-30 1.29 1.33 1.27 1.29 22.1M
2022-03-29 1.27 1.36 1.27 1.29 91.2M
2022-03-28 1.22 1.29 1.22 1.25 12.1M
2022-03-25 1.20 1.29 1.20 1.21 15.2M
2022-03-24 1.27 1.27 1.20 1.20 7.7M
2022-03-23 1.27 1.31 1.26 1.26 20.3M
2022-03-22 1.19 1.33 1.19 1.25 94.0M
2022-03-21 1.14 1.23 1.10 1.18 23.8M
2022-03-18 1.15 1.15 1.13 1.14 0.6M
2022-03-17 1.17 1.17 1.14 1.14 0.9M
2022-03-16 1.15 1.16 1.13 1.15 0.6M
2022-03-15 1.18 1.18 1.13 1.13 1.6M
2022-03-14 1.18 1.18 1.16 1.18 1.8M
2022-03-11 1.14 1.19 1.13 1.17 2.1M
2022-03-10 1.15 1.18 1.14 1.16 2.6M
2022-03-09 1.11 1.15 1.07 1.15 2.5M
2022-03-08 1.12 1.15 1.00 1.10 7.0M
2022-03-07 1.21 1.22 1.08 1.13 12.3M
2022-03-04 1.26 1.27 1.22 1.26 10.0M
2022-03-03 1.26 1.30 1.25 1.27 12.4M
2022-03-02 1.23 1.26 1.23 1.24 2.8M
2022-03-01 1.22 1.27 1.22 1.26 9.2M
2022-02-28 1.21 1.22 1.19 1.21 1.7M
2022-02-25 1.18 1.23 1.18 1.22 3.6M
2022-02-24 1.25 1.25 1.18 1.18 5.0M
2022-02-23 1.21 1.26 1.19 1.25 8.9M
2022-02-22 1.18 1.21 1.17 1.20 2.0M
2022-02-21 1.19 1.23 1.18 1.19 5.3M
2022-02-18 1.19 1.20 1.18 1.19 2.7M
2022-02-17 1.20 1.22 1.19 1.19 2.0M
2022-02-15 1.19 1.24 1.18 1.20 6.0M
2022-02-14 1.16 1.23 1.15 1.20 4.8M
2022-02-11 1.19 1.24 1.17 1.18 10.7M
2022-02-10 1.27 1.28 1.24 1.25 3.1M
2022-02-09 1.26 1.31 1.23 1.27 17.9M
2022-02-08 1.28 1.30 1.26 1.27 4.0M
2022-02-07 1.32 1.33 1.28 1.29 3.5M
2022-02-04 1.32 1.33 1.30 1.32 2.6M
2022-02-03 1.36 1.36 1.32 1.32 4.5M
2022-02-02 1.29 1.36 1.29 1.36 9.9M
2022-02-01 1.29 1.31 1.27 1.29 6.0M
2022-01-31 1.26 1.29 1.25 1.29 3.5M
2022-01-28 1.29 1.29 1.26 1.27 2.5M
2022-01-27 1.28 1.29 1.23 1.28 6.2M
2022-01-26 1.25 1.30 1.17 1.30 10.5M
2022-01-25 1.26 1.28 1.22 1.25 12.1M
2022-01-24 1.33 1.36 1.25 1.27 20.5M
2022-01-21 1.48 1.54 1.37 1.39 51.9M
2022-01-20 1.70 1.71 1.47 1.48 189.7M
2022-01-19 1.48 1.73 1.44 1.56 926.3M
2022-01-18 1.31 1.42 1.30 1.36 166.7M
2022-01-17 1.30 1.32 1.27 1.30 25.7M
2022-01-14 1.32 1.45 1.25 1.29 175.9M
2022-01-13 1.35 1.36 1.28 1.31 18.4M
2022-01-12 1.32 1.42 1.31 1.33 86.6M
2022-01-11 1.25 1.36 1.21 1.34 44.0M
2022-01-10 1.25 1.26 1.18 1.24 18.4M
2022-01-07 1.35 1.37 1.26 1.26 54.3M
2022-01-06 1.30 1.37 1.27 1.33 113.1M
2022-01-05 1.17 1.28 1.16 1.28 14.8M
2022-01-04 1.15 1.18 1.15 1.17 1.2M