SET · AF · stock

AIRA Factoring Public Company Limited (AF) stock price history

Every SET trading session of AIRA Factoring Public Company Limited from Aug 25, 2004 to Sep 28, 2026: 5,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AF data, free keyYear by year table

AF adjusted close, 2004 to 2026

AFAIRA Factoring Public Company Limited
THB 0.42000.0% over one year
2010201520202025
THB 1.48
All time high, 2022
THB 0.4800
52 week high, THB 0.2600 low
5,416
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

AF key facts

  • AIRA Factoring Public Company Limited (AF) closed at THB 0.4200 on Sep 28, 2026 on SET.
  • AF's all time high close is THB 1.48, set on Jan 19, 2022; its all time low close is THB 0.0320 on Sep 29, 2006.
  • AF's 52 week range is THB 0.2600 to THB 0.4800.
  • AF returned 0.0% over the year to Sep 28, 2026 and -57.2% over five years.
  • Over ten years AF returned +3%, +0.3% a year compounded.
  • AF's deepest drawdown was -81.7% from Jan 19, 2022 to Jan 12, 2026.
  • DataCedar holds 5,416 daily sessions of AF history from Aug 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AF price chart, 2004 to 2026

AF adjusted close, Aug 25, 2004 to Sep 28, 2026THB 0.0410THB 0.1270THB 0.3940THB 1.2220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.4%
3 months+27.3%
6 months+23.5%
Year to date+27.3%
1 year0.0%
3 years-64.7%
5 years-57.2%
10 years+3.3%
Since Aug 25, 2004+252.7%
Compound annual growth, 22.1 years+5.9%

AF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.48 on Jan 19, 2022
All time low close
THB 0.0320 on Sep 29, 2006
52 week high
THB 0.4800 on Sep 22, 2026
52 week low
THB 0.2600 on Jan 12, 2026
Deepest drawdown
-81.7% from Jan 19, 2022 to Jan 12, 2026, not yet recovered
Best single session
+47.4% on Sep 23, 2024
Worst single session
-29.8% on Dec 15, 2005
Volatility, 1 year annualised
63.4%
Sessions closing higher, 1 year
30%
Growth of 1 since 2004
3.5×
Best calendar year
2007, +133%
Worst calendar year
2025, -53%

AF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 25, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3200THB 0.4800THB 0.2600THB 0.4200+27.3%8.9M186
2025THB 0.6700THB 0.7000THB 0.2900THB 0.3300-52.9%8.9M242
2024THB 0.7607THB 0.9656THB 0.4389THB 0.7000-6.8%6.5M243
2023THB 1.12THB 1.22THB 0.7022THB 0.7510-33.0%69.3M243
2022THB 1.09THB 1.64THB 0.8525THB 1.12+3.0%2.8B241
2021THB 0.6578THB 1.38THB 0.6207THB 1.09+65.6%1.5B241
2020THB 0.5851THB 0.6661THB 0.4501THB 0.6578+12.4%17.3M243
2019THB 0.5719THB 0.7192THB 0.5113THB 0.5851+3.9%10M244
2018THB 0.7534THB 0.8304THB 0.5546THB 0.5633-21.8%73.9M245
2017THB 0.4393THB 0.7206THB 0.4236THB 0.7206+67.0%1.1B242
2016THB 0.3860THB 0.4861THB 0.3375THB 0.4314+13.9%365.7M244
2015THB 0.3472THB 0.6291THB 0.3057THB 0.3789+9.1%941.4M244
2014THB 0.3365THB 0.3560THB 0.2293THB 0.3472+3.2%73.2M245
2013THB 0.2810THB 0.3762THB 0.2810THB 0.3365+19.7%112.4M245
2012THB 0.3025THB 0.3586THB 0.2567THB 0.2810-7.1%39M245
2011THB 0.2414THB 0.4013THB 0.1889THB 0.3025+44.1%675.7M244
2010THB 0.1073THB 0.2099THB 0.1073THB 0.2099+95.7%1.8B244
2009THB 0.0713THB 0.1073THB 0.0652THB 0.1073+50.5%343M245
2008THB 0.1024THB 0.1183THB 0.0713THB 0.0713-30.4%275.7M247
2007THB 0.0440THB 0.1176THB 0.0346THB 0.1024+132.8%1.5B246
2006THB 0.0497THB 0.0645THB 0.0319THB 0.0440-21.6%2.8B259
2005THB 0.0645THB 0.0986THB 0.0413THB 0.0561-12.9%18.3B245
2004THB 0.1441THB 0.1479THB 0.0607THB 0.0645n/a92.8B93

AF monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.4200+5.0%
August 2026THB 0.4000+2.6%
July 2026THB 0.3900+18.2%
June 2026THB 0.3300-8.3%
May 2026THB 0.36000.0%
April 2026THB 0.36000.0%
March 2026THB 0.36000.0%
February 2026THB 0.3600+12.5%
January 2026THB 0.3200-3.0%
December 2025THB 0.3300-5.7%
November 2025THB 0.3500-2.8%
October 2025THB 0.3600-14.3%

About the AF data

Daily bars. 5,416 sessions from Aug 25, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AE All Energy & Utilities Public Company Limited
  • AE-R All Energy & Utilities Public Company Limited
  • AEONTS AEON Thana Sinsap (Thailand) Public Company Limited
  • AEONTS-R AEON Thana Sinsap (Thailand) Public Company Limited
  • AF-R AIRA Factoring Public Company Limited
  • AFC Asia Fiber Public Company Limited
  • AGE Asia Green Energy Public Company Limited
  • AGE-R Asia Green Energy Public Company Limited

Common questions

AF share price history

Start with any symbol.

Start free